EMBRAER ON

EMBR3
🏛️ brazil →
80.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 80.03 80.06 79.92 80.06 19.8K
10:05 80.00 80.00 79.61 79.94 28.2K
10:10 79.95 79.95 79.82 79.82 31.9K
10:15 79.82 79.93 79.74 79.88 25.0K
10:20 79.83 79.88 79.75 79.83 11.2K
10:25 79.84 79.89 79.76 79.83 17.5K
10:30 80.16 80.20 79.87 80.13 91.2K
10:35 80.10 80.24 80.02 80.14 53.9K
10:40 80.04 80.25 80.02 80.23 47.6K
10:45 80.21 80.37 80.10 80.18 52.1K
10:50 80.24 80.32 80.17 80.27 27.6K
10:55 80.27 80.38 80.26 80.27 68.2K
11:00 80.35 80.45 80.24 80.26 71.3K
11:05 80.24 80.45 80.12 80.35 53.4K
11:10 80.42 80.62 80.36 80.47 43.7K
11:15 80.48 80.56 80.41 80.51 27.8K
11:20 80.50 80.66 80.50 80.60 87.6K
11:25 80.61 80.61 80.38 80.41 57.4K
11:30 80.42 80.50 80.38 80.45 19.2K
11:35 80.44 80.48 80.39 80.46 15.6K
11:40 80.50 80.62 80.50 80.54 33.9K
11:45 80.54 80.58 80.31 80.32 29.0K
11:50 80.32 80.37 80.18 80.21 28.5K
11:55 80.22 80.24 80.20 80.22 3.9K
12:00 80.21 80.25 80.16 80.20 28.3K
12:05 80.20 80.38 80.20 80.29 29.7K
12:10 80.27 80.27 80.22 80.26 4.9K
12:15 80.24 80.36 80.23 80.36 6.9K
12:20 80.35 80.35 80.24 80.29 11.0K
12:25 80.30 80.38 80.30 80.34 4.5K
12:30 80.30 80.31 80.22 80.31 16.0K
12:35 80.35 80.36 80.24 80.27 11.3K
12:40 80.25 80.34 80.24 80.32 5.8K
12:45 80.32 80.34 80.31 80.31 2.4K
12:50 80.29 80.44 80.29 80.30 17.5K
12:55 80.30 80.36 80.24 80.24 11.5K
13:00 80.26 80.36 80.26 80.35 26.0K
13:05 80.32 80.37 80.28 80.37 8.7K
13:10 80.34 80.49 80.34 80.38 21.4K
13:15 80.38 80.45 80.38 80.44 10.7K
13:20 80.45 80.49 80.42 80.42 60.0K
13:25 80.43 80.45 80.40 80.40 15.4K
13:30 80.37 80.39 80.34 80.34 11.6K
13:35 80.30 80.34 80.28 80.28 6.3K
13:40 80.29 80.34 80.27 80.34 9.4K
13:45 80.32 80.35 80.32 80.33 12.2K
13:50 80.32 80.37 80.30 80.31 14.5K
13:55 80.30 80.37 80.28 80.36 9.5K
14:00 80.34 80.36 80.31 80.36 9.0K
14:05 80.34 80.40 80.34 80.40 7.4K
14:10 80.41 80.42 80.38 80.40 8.5K
14:15 80.38 80.42 80.38 80.41 11.4K
14:20 80.40 80.49 80.39 80.49 38.2K
14:25 80.55 80.55 80.44 80.52 31.9K
14:30 80.53 80.62 80.50 80.55 23.2K
14:35 80.55 80.62 80.54 80.62 17.3K
14:40 80.63 80.64 80.59 80.64 10.8K
14:45 80.59 80.63 80.59 80.63 24.5K
14:50 80.64 80.68 80.63 80.64 28.9K
14:55 80.63 80.64 80.51 80.60 29.0K
15:00 80.58 80.62 80.55 80.61 15.7K
15:05 80.61 80.66 80.60 80.66 22.3K
15:10 80.66 80.74 80.63 80.73 42.2K
15:15 80.73 80.75 80.72 80.75 16.3K
15:20 80.75 80.78 80.72 80.77 31.6K
15:25 80.77 80.81 80.71 80.72 44.3K
15:30 80.72 80.72 80.66 80.66 33.8K
15:35 80.67 80.72 80.67 80.69 23.1K
15:40 80.69 80.78 80.69 80.78 38.1K
15:45 80.78 80.78 80.72 80.73 30.3K
15:50 80.73 80.75 80.70 80.72 14.7K
15:55 80.68 80.80 80.68 80.80 57.3K
16:00 80.83 80.87 80.77 80.86 46.2K
16:05 80.87 81.00 80.87 80.96 87.0K
16:10 80.97 80.99 80.96 80.99 13.0K
16:15 81.00 81.15 80.86 80.98 236.9K
16:20 80.96 81.00 80.95 80.98 62.4K
16:25 80.98 81.06 80.98 80.99 55.2K
16:30 80.99 81.00 80.96 80.99 48.2K
16:35 80.99 81.01 80.82 80.91 73.3K
16:40 80.90 80.91 80.82 80.85 34.2K
16:45 80.86 80.88 80.81 80.83 73.3K
16:50 80.83 80.83 80.72 80.80 51.4K
16:55 80.80 80.80 80.80 80.80 396.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available