EMBRAER ON

EMBR3
🏛️ brazil →
79.03
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 79.90 79.96 79.83 79.89 33.4K
10:05 79.83 79.98 79.70 79.70 38.0K
10:10 79.66 79.70 79.56 79.57 30.9K
10:15 79.57 79.64 79.28 79.31 35.5K
10:20 79.32 79.37 79.23 79.31 22.1K
10:25 79.31 79.48 79.31 79.41 14.2K
10:30 79.44 79.46 79.18 79.24 67.9K
10:35 79.22 79.35 79.07 79.13 46.3K
10:40 79.11 79.17 78.87 79.00 61.7K
10:45 79.01 79.13 78.81 79.12 40.1K
10:50 79.12 79.12 79.00 79.01 22.3K
10:55 79.01 79.08 78.93 79.06 14.4K
11:00 79.02 79.13 78.82 78.89 38.4K
11:05 78.90 78.98 78.86 78.87 12.0K
11:10 78.92 79.06 78.92 79.06 15.9K
11:15 79.09 79.20 79.02 79.16 35.6K
11:20 79.18 79.42 79.16 79.40 21.6K
11:25 79.37 79.38 79.13 79.33 58.6K
11:30 79.30 79.30 79.06 79.14 11.3K
11:35 79.10 79.16 79.08 79.16 2.8K
11:40 79.12 79.14 78.90 79.11 51.4K
11:45 79.10 79.29 79.10 79.22 12.2K
11:50 79.18 79.29 79.12 79.28 12.5K
11:55 79.25 79.45 79.25 79.32 32.8K
12:00 79.25 79.31 79.19 79.25 10.3K
12:05 79.22 79.22 79.08 79.08 6.1K
12:10 79.08 79.15 79.06 79.09 7.2K
12:15 79.10 79.22 79.10 79.15 5.4K
12:20 79.14 79.14 78.95 78.97 35.6K
12:25 78.97 79.00 78.93 78.99 9.1K
12:30 78.97 79.06 78.93 79.02 12.9K
12:35 79.09 79.24 79.09 79.23 18.0K
12:40 79.24 79.40 79.21 79.28 71.2K
12:45 79.29 79.42 79.29 79.39 37.4K
12:50 79.39 79.45 79.33 79.45 15.7K
12:55 79.45 79.48 79.37 79.45 13.9K
13:00 79.42 79.47 79.40 79.43 8.9K
13:05 79.41 79.43 79.38 79.39 7.1K
13:10 79.38 79.44 79.30 79.44 12.1K
13:15 79.45 79.54 79.42 79.42 13.3K
13:20 79.42 79.45 79.41 79.43 5.5K
13:25 79.45 79.47 79.39 79.42 7.9K
13:30 79.44 79.55 79.44 79.50 10.7K
13:35 79.49 79.49 79.41 79.47 4.8K
13:40 79.47 79.47 79.36 79.36 6.1K
13:45 79.35 79.41 79.35 79.36 8.4K
13:50 79.35 79.36 79.28 79.28 16.2K
13:55 79.32 79.33 79.28 79.31 10.2K
14:00 79.31 79.40 79.31 79.32 8.1K
14:05 79.32 79.34 79.32 79.34 1.5K
14:10 79.34 79.41 79.31 79.41 4.3K
14:15 79.38 79.38 79.33 79.35 5.9K
14:20 79.35 79.45 79.28 79.42 17.9K
14:25 79.44 79.59 79.44 79.51 24.6K
14:30 79.51 79.51 79.31 79.38 43.7K
14:35 79.40 79.52 79.38 79.52 14.3K
14:40 79.52 79.64 79.49 79.62 27.4K
14:45 79.59 79.63 79.55 79.59 17.2K
14:50 79.59 79.61 79.55 79.57 22.3K
14:55 79.60 79.60 79.49 79.49 15.7K
15:00 79.48 79.55 79.30 79.36 28.5K
15:05 79.36 79.49 79.36 79.45 22.0K
15:10 79.45 79.55 79.42 79.50 18.1K
15:15 79.53 79.60 79.50 79.60 24.3K
15:20 79.58 79.73 79.58 79.73 53.3K
15:25 79.70 79.73 79.64 79.66 13.7K
15:30 79.64 79.71 79.61 79.71 20.9K
15:35 79.68 79.80 79.63 79.76 26.5K
15:40 79.77 79.79 79.74 79.75 11.0K
15:45 79.75 79.78 79.68 79.74 15.8K
15:50 79.72 79.79 79.72 79.78 13.0K
15:55 79.85 79.88 79.80 79.88 11.5K
16:00 79.88 79.89 79.80 79.87 39.0K
16:05 79.87 79.99 79.87 79.98 20.1K
16:10 80.00 80.11 79.94 79.96 74.5K
16:15 79.99 80.00 79.88 79.94 27.9K
16:20 79.93 79.97 79.81 79.82 43.7K
16:25 79.87 79.95 79.87 79.95 11.1K
16:30 79.94 79.99 79.91 79.91 23.9K
16:35 79.93 79.99 79.85 79.95 100.7K
16:40 79.98 80.04 79.92 80.00 70.3K
16:45 79.97 80.08 79.94 80.08 65.5K
16:50 80.05 80.18 80.05 80.15 73.1K
16:55 80.00 80.00 80.00 80.00 585.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available