EMBRAER ON

EMBR3
🏛️ brazil →
80.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 80.44 80.44 80.26 80.31 74.3K
10:05 80.30 80.68 80.30 80.48 92.1K
10:10 80.49 80.57 80.38 80.43 38.9K
10:15 80.50 80.50 80.40 80.40 28.7K
10:20 80.35 80.40 80.11 80.29 57.6K
10:25 80.23 80.38 80.11 80.11 82.1K
10:30 80.11 80.27 79.89 80.27 106.5K
10:35 80.32 80.58 80.26 80.39 97.1K
10:40 80.39 80.44 80.05 80.11 252.6K
10:45 80.05 80.10 79.88 79.98 50.6K
10:50 79.99 80.05 79.90 79.96 36.8K
10:55 79.98 79.98 79.70 79.90 97.3K
11:00 79.87 79.87 79.69 79.74 50.6K
11:05 79.74 79.82 79.74 79.74 36.7K
11:10 79.76 79.86 79.60 79.71 62.6K
11:15 79.68 79.69 79.58 79.60 49.5K
11:20 79.60 79.60 79.30 79.34 81.1K
11:25 79.34 79.49 79.24 79.47 58.0K
11:30 79.48 79.48 79.34 79.36 37.4K
11:35 79.36 79.36 79.28 79.31 57.8K
11:40 79.34 79.62 79.31 79.54 72.8K
11:45 79.54 79.54 79.32 79.42 26.7K
11:50 79.41 79.47 79.24 79.24 26.6K
11:55 79.24 80.09 79.21 80.09 187.8K
12:00 79.91 80.45 79.65 80.06 309.2K
12:05 80.10 80.33 79.95 80.00 169.3K
12:10 79.99 80.09 79.91 79.93 94.5K
12:15 79.93 80.15 79.93 80.11 67.7K
12:20 80.07 80.23 80.04 80.09 39.7K
12:25 80.13 80.13 79.70 79.77 65.0K
12:30 79.78 80.00 79.73 80.00 16.9K
12:35 80.02 80.07 79.95 79.98 15.5K
12:40 80.03 80.40 80.02 80.36 67.4K
12:45 80.38 80.38 80.06 80.08 15.1K
12:50 80.08 80.17 80.05 80.14 16.5K
12:55 80.16 80.27 80.16 80.22 14.6K
13:00 80.20 80.38 80.20 80.35 28.3K
13:05 80.33 80.39 80.26 80.26 16.8K
13:10 80.27 80.39 80.27 80.35 17.9K
13:15 80.36 80.37 80.29 80.37 8.0K
13:20 80.38 80.45 80.35 80.37 17.2K
13:25 80.36 80.36 80.17 80.18 25.3K
13:30 80.18 80.18 80.04 80.09 40.1K
13:35 80.07 80.20 80.07 80.19 68.1K
13:40 80.16 80.22 80.13 80.14 14.7K
13:45 80.11 80.21 80.11 80.21 41.9K
13:50 80.21 80.25 80.19 80.23 41.7K
13:55 80.23 80.34 80.20 80.31 74.1K
14:00 80.32 80.37 80.05 80.05 68.0K
14:05 80.00 80.06 79.99 80.06 61.7K
14:10 80.06 80.06 79.93 79.93 29.3K
14:15 79.92 79.94 79.73 79.73 58.6K
14:20 79.72 79.78 79.63 79.64 35.8K
14:25 79.64 79.64 79.50 79.58 36.9K
14:30 79.56 79.58 79.43 79.45 21.3K
14:35 79.47 79.47 79.19 79.21 63.7K
14:40 79.28 79.28 79.02 79.04 83.1K
14:45 79.09 79.10 78.96 79.06 76.6K
14:50 79.05 79.16 79.05 79.06 40.4K
14:55 79.07 79.10 79.05 79.10 14.1K
15:00 79.10 79.18 78.97 79.05 48.2K
15:05 79.05 79.08 79.01 79.04 21.2K
15:10 79.06 79.09 78.96 78.97 29.1K
15:15 78.93 78.96 78.69 78.79 148.4K
15:20 78.82 79.01 78.82 79.01 38.8K
15:25 79.01 79.16 78.98 79.14 48.3K
15:30 79.14 79.23 79.09 79.22 38.0K
15:35 79.23 79.43 79.20 79.33 73.4K
15:40 79.34 79.34 79.23 79.32 17.6K
15:45 79.29 79.36 79.28 79.30 16.9K
15:50 79.29 79.30 79.19 79.20 56.8K
15:55 79.21 79.30 79.11 79.11 19.6K
16:00 79.12 79.37 79.12 79.27 73.3K
16:05 79.25 79.29 79.24 79.27 19.2K
16:10 79.29 79.37 79.29 79.33 31.7K
16:15 79.29 79.36 79.23 79.33 17.0K
16:20 79.34 79.37 79.29 79.37 20.1K
16:25 79.37 79.37 79.23 79.26 28.8K
16:30 79.24 79.26 79.17 79.25 32.6K
16:35 79.28 79.28 79.03 79.13 72.6K
16:40 79.13 79.30 79.11 79.29 56.8K
16:45 79.28 79.66 79.27 79.60 204.5K
16:50 79.69 79.73 79.60 79.66 85.8K
16:55 79.65 79.65 79.65 79.65 506.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available