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 80.10 80.13 79.60 79.75 44.8K
10:05 79.81 80.51 79.80 80.34 91.6K
10:10 80.30 80.44 80.30 80.33 29.5K
10:15 80.45 80.58 80.39 80.43 106.8K
10:20 80.47 80.61 80.39 80.56 90.5K
10:25 80.62 80.82 80.50 80.82 122.0K
10:30 80.91 81.31 80.80 81.29 254.8K
10:35 81.25 81.55 81.23 81.36 225.0K
10:40 81.33 81.45 81.08 81.25 65.6K
10:45 81.28 81.36 81.12 81.18 34.6K
10:50 81.19 81.27 81.10 81.11 45.6K
10:55 81.18 81.29 80.97 81.05 67.0K
11:00 81.01 81.20 80.98 81.07 60.3K
11:05 81.07 81.20 81.00 81.06 130.0K
11:10 81.05 81.14 80.97 81.09 61.8K
11:15 81.06 81.07 80.90 80.91 74.4K
11:20 80.95 81.06 80.95 80.98 15.4K
11:25 80.97 81.03 80.93 81.01 23.8K
11:30 81.01 81.11 81.00 81.02 31.9K
11:35 81.02 81.07 80.90 80.94 26.6K
11:40 80.97 80.97 80.76 80.77 45.4K
11:45 80.77 80.77 80.60 80.64 84.0K
11:50 80.61 80.69 80.58 80.59 16.5K
11:55 80.58 80.58 80.45 80.48 44.4K
12:00 80.50 80.51 80.37 80.49 40.1K
12:05 80.45 80.50 80.42 80.47 14.8K
12:10 80.54 80.63 80.47 80.52 31.4K
12:15 80.54 80.60 80.52 80.52 43.1K
12:20 80.54 80.69 80.54 80.64 35.2K
12:25 80.60 80.62 80.57 80.59 14.6K
12:30 80.61 80.68 80.58 80.64 15.1K
12:35 80.67 80.73 80.65 80.69 21.8K
12:40 80.77 80.89 80.73 80.86 54.9K
12:45 80.86 80.86 80.64 80.72 55.3K
12:50 80.72 80.81 80.69 80.76 30.0K
12:55 80.76 80.80 80.60 80.61 19.1K
13:00 80.62 80.65 80.47 80.52 34.2K
13:05 80.52 80.65 80.49 80.53 16.4K
13:10 80.53 80.56 80.52 80.56 7.9K
13:15 80.57 80.65 80.55 80.62 8.0K
13:20 80.60 80.63 80.60 80.63 4.8K
13:25 80.67 80.67 80.59 80.60 7.9K
13:30 80.62 80.62 80.57 80.58 3.9K
13:35 80.60 80.60 80.51 80.51 5.8K
13:40 80.53 80.58 80.53 80.55 13.5K
13:45 80.59 80.70 80.59 80.63 14.1K
13:50 80.63 80.65 80.56 80.62 15.7K
13:55 80.61 80.62 80.56 80.58 4.1K
14:00 80.60 80.60 80.55 80.56 5.7K
14:05 80.58 80.61 80.57 80.57 3.1K
14:10 80.60 80.62 80.55 80.55 2.7K
14:15 80.58 80.58 80.37 80.43 56.5K
14:20 80.43 80.59 80.43 80.44 65.9K
14:25 80.43 80.43 80.31 80.36 47.0K
14:30 80.36 80.43 80.32 80.40 12.4K
14:35 80.42 80.46 80.35 80.41 15.8K
14:40 80.39 80.43 80.36 80.36 7.5K
14:45 80.35 80.50 80.35 80.43 26.6K
14:50 80.44 80.49 80.39 80.42 10.4K
14:55 80.40 80.50 80.39 80.45 17.8K
15:00 80.46 80.55 80.46 80.55 19.4K
15:05 80.54 80.56 80.51 80.51 7.3K
15:10 80.52 80.54 80.49 80.53 16.9K
15:15 80.52 80.53 80.49 80.51 12.3K
15:20 80.52 80.52 80.47 80.50 9.7K
15:25 80.48 80.52 80.48 80.50 8.5K
15:30 80.50 80.53 80.42 80.47 16.1K
15:35 80.50 80.64 80.50 80.60 78.1K
15:40 80.61 80.66 80.59 80.64 15.8K
15:45 80.63 80.70 80.62 80.63 47.2K
15:50 80.63 80.69 80.58 80.68 36.3K
15:55 80.67 80.71 80.66 80.67 9.5K
16:00 80.67 80.67 80.40 80.41 103.9K
16:05 80.41 80.47 80.38 80.43 61.4K
16:10 80.42 80.51 80.42 80.48 40.2K
16:15 80.47 80.47 80.42 80.42 24.5K
16:20 80.43 80.43 80.35 80.41 48.3K
16:25 80.43 80.46 80.39 80.43 45.1K
16:30 80.42 80.46 80.35 80.38 64.8K
16:35 80.36 80.38 80.16 80.20 121.8K
16:40 80.21 80.35 80.08 80.12 73.1K
16:45 80.08 80.11 79.99 80.09 100.9K
16:50 80.07 80.26 80.06 80.20 84.8K
16:55 80.20 80.20 80.10 80.10 529.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available