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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.43 25.11 24.41 24.82 9.1M
2021-12-29 24.45 24.83 24.32 24.42 5.0M
2021-12-28 24.46 24.78 24.29 24.49 5.0M
2021-12-27 24.28 24.68 23.94 24.44 8.0M
2021-12-23 23.70 24.56 23.56 24.35 10.3M
2021-12-22 23.10 24.03 22.89 23.60 16.7M
2021-12-21 22.95 23.50 22.04 23.10 34.6M
2021-12-20 19.93 20.10 19.31 19.91 8.8M
2021-12-17 20.31 21.04 19.88 20.40 14.5M
2021-12-16 20.94 21.09 20.45 20.57 5.1M
2021-12-15 20.48 20.95 20.06 20.72 7.9M
2021-12-14 20.83 21.00 20.19 20.63 6.1M
2021-12-13 21.51 21.81 20.50 20.64 8.2M
2021-12-10 21.16 21.62 21.01 21.42 7.2M
2021-12-09 21.15 21.16 20.51 20.76 6.4M
2021-12-08 20.23 21.85 20.23 21.30 16.1M
2021-12-07 20.72 20.81 20.15 20.30 6.8M
2021-12-06 19.50 20.46 19.28 20.23 7.8M
2021-12-03 19.42 20.01 18.89 19.15 9.7M
2021-12-02 18.51 19.50 18.28 19.36 9.5M
2021-12-01 19.80 19.96 18.14 18.30 11.9M
2021-11-30 19.66 19.71 18.72 19.14 11.2M
2021-11-29 19.83 20.16 19.45 19.75 7.6M
2021-11-26 19.99 20.10 18.76 19.27 12.5M
2021-11-25 20.70 21.33 20.66 21.04 4.6M
2021-11-24 20.40 20.80 20.01 20.60 5.5M
2021-11-23 20.53 20.78 20.01 20.59 7.3M
2021-11-22 20.65 21.08 20.28 20.37 9.7M
2021-11-19 20.97 21.25 20.53 20.72 8.0M
2021-11-18 20.96 21.30 20.68 21.06 6.6M
2021-11-17 21.86 21.95 20.56 20.95 17.5M
2021-11-16 22.51 23.29 21.42 21.50 14.4M
2021-11-12 22.83 23.11 21.05 21.97 18.7M
2021-11-11 23.00 23.67 22.75 22.99 8.7M
2021-11-10 23.26 23.40 22.60 22.64 7.6M
2021-11-09 22.80 23.73 22.75 23.37 6.4M
2021-11-08 23.06 23.50 22.53 22.88 8.1M
2021-11-05 22.41 23.18 22.06 23.11 11.1M
2021-11-04 22.23 22.45 21.18 21.71 7.6M
2021-11-03 22.07 22.62 21.61 22.35 9.6M
2021-11-01 22.09 22.68 22.02 22.33 7.3M
2021-10-29 22.62 22.70 21.69 21.93 7.9M
2021-10-28 22.22 22.85 21.81 22.37 9.3M
2021-10-27 23.21 23.40 22.36 22.49 6.6M
2021-10-26 23.91 23.98 23.07 23.17 11.6M
2021-10-25 24.40 24.86 23.92 24.12 7.6M
2021-10-22 23.83 24.59 23.12 24.25 14.9M
2021-10-21 24.20 25.00 23.70 24.13 12.2M
2021-10-20 25.26 25.45 24.46 24.65 5.7M
2021-10-19 25.70 25.90 24.90 24.94 8.1M
2021-10-18 25.54 26.08 25.07 25.66 5.7M
2021-10-15 26.20 26.43 25.63 25.68 5.4M
2021-10-14 26.05 26.35 25.42 26.05 7.0M
2021-10-13 26.19 26.60 25.76 25.90 10.3M
2021-10-11 25.21 26.31 24.82 25.96 13.5M
2021-10-08 24.26 25.14 24.04 24.75 9.9M
2021-10-07 23.54 24.40 23.28 24.09 9.4M
2021-10-06 22.71 23.54 21.51 23.38 16.3M
2021-10-05 24.14 24.19 22.84 22.96 8.1M
2021-10-04 24.64 24.98 23.85 24.05 14.8M
2021-10-01 23.35 24.37 23.24 24.27 11.0M
2021-09-30 23.71 23.85 23.13 23.13 7.0M
2021-09-29 23.35 23.94 23.05 23.57 8.6M
2021-09-28 23.68 24.44 22.91 23.07 13.3M
2021-09-27 23.78 24.49 23.37 23.53 9.1M
2021-09-24 23.82 24.66 23.30 23.86 15.1M
2021-09-23 21.99 23.97 21.97 23.89 24.3M
2021-09-22 20.50 21.60 20.35 21.30 9.7M
2021-09-21 20.41 20.93 20.17 20.21 10.3M
2021-09-20 20.43 20.60 19.96 20.36 8.6M
2021-09-17 21.09 21.72 20.88 20.88 16.0M
2021-09-16 21.25 21.44 21.03 21.25 5.0M
2021-09-15 21.27 21.64 21.17 21.44 5.9M
2021-09-14 22.09 22.09 21.29 21.33 7.1M
2021-09-13 21.64 22.19 21.29 21.87 9.1M
2021-09-10 21.98 22.19 21.05 21.18 9.0M
2021-09-09 21.00 21.90 21.00 21.63 10.8M
2021-09-08 21.36 22.10 20.92 21.07 16.7M
2021-09-06 21.57 21.95 21.35 21.55 5.0M
2021-09-03 22.81 23.20 21.75 21.76 25.1M
2021-09-02 22.86 23.62 22.72 22.78 12.4M
2021-09-01 23.60 24.03 22.82 22.93 9.5M
2021-08-31 23.07 23.72 22.89 23.42 12.3M
2021-08-30 23.60 23.83 22.86 23.15 7.9M
2021-08-27 23.12 23.79 22.90 23.68 9.7M
2021-08-26 23.20 23.85 23.06 23.12 12.2M
2021-08-25 22.57 23.46 22.24 23.34 20.7M
2021-08-24 20.86 22.74 20.86 22.62 20.4M
2021-08-23 19.88 21.15 19.76 20.92 15.4M
2021-08-20 19.27 19.95 19.14 19.87 9.7M
2021-08-19 18.45 19.72 18.28 19.56 13.4M
2021-08-18 18.31 19.38 18.08 18.83 21.4M
2021-08-17 19.27 19.27 17.84 18.16 21.2M
2021-08-16 20.76 20.90 19.34 19.45 15.2M
2021-08-13 19.93 20.85 19.84 20.79 20.3M
2021-08-12 19.94 20.17 19.30 19.38 7.5M
2021-08-11 19.59 19.97 19.18 19.93 11.1M
2021-08-10 19.20 19.84 19.08 19.60 16.3M
2021-08-09 19.06 19.20 18.69 18.98 5.3M
2021-08-06 18.55 19.37 18.55 19.23 7.0M
2021-08-05 18.50 18.94 18.45 18.62 7.7M
2021-08-04 18.91 19.10 18.26 18.32 8.1M
2021-08-03 18.86 19.03 17.96 18.92 11.5M
2021-08-02 18.79 19.68 18.60 18.89 12.3M
2021-07-30 19.25 19.46 18.42 18.59 10.3M
2021-07-29 19.37 19.63 19.15 19.42 10.1M
2021-07-28 19.09 19.39 18.86 19.37 11.3M
2021-07-27 19.09 19.30 18.58 18.92 10.6M
2021-07-26 18.48 19.42 18.35 19.16 10.3M
2021-07-23 18.70 19.00 18.50 18.51 6.0M
2021-07-22 18.87 19.24 18.49 18.70 7.0M
2021-07-21 18.37 19.17 18.26 18.87 10.8M
2021-07-20 17.44 18.43 17.31 18.32 11.3M
2021-07-19 17.32 17.32 16.72 17.30 14.6M
2021-07-16 18.40 18.47 17.44 17.54 10.3M
2021-07-15 18.70 18.78 18.05 18.27 6.4M
2021-07-14 19.25 19.36 18.51 18.63 10.3M
2021-07-13 19.73 19.92 19.06 19.12 10.0M
2021-07-12 18.57 19.72 18.38 19.70 17.5M
2021-07-08 18.27 18.58 18.00 18.21 5.7M
2021-07-07 18.82 19.11 18.38 18.69 7.0M
2021-07-06 18.95 19.09 18.61 18.69 4.2M
2021-07-05 18.80 19.45 18.74 18.98 4.9M
2021-07-02 18.84 19.21 18.60 18.95 5.2M
2021-07-01 18.99 19.10 18.56 18.74 4.9M
2021-06-30 18.55 19.02 18.36 18.87 6.1M
2021-06-29 18.98 19.06 18.40 18.61 7.4M
2021-06-28 19.06 19.21 18.71 18.99 5.9M
2021-06-25 19.80 19.85 18.83 19.10 9.6M
2021-06-24 19.76 20.02 19.48 19.61 8.7M
2021-06-23 20.17 20.44 19.55 19.66 9.4M
2021-06-22 20.35 20.45 19.66 20.08 8.3M
2021-06-21 20.05 20.35 19.83 20.35 5.1M
2021-06-18 20.20 20.48 19.65 20.00 11.8M
2021-06-17 20.34 20.63 19.97 20.23 8.8M
2021-06-16 21.30 21.30 20.16 20.44 15.8M
2021-06-15 21.06 21.56 20.71 21.38 11.6M
2021-06-14 21.15 21.50 20.86 21.07 13.6M
2021-06-11 20.47 21.29 20.28 21.02 27.5M
2021-06-10 19.60 20.00 19.15 20.00 38.4M
2021-06-09 17.61 17.67 17.23 17.30 5.9M
2021-06-08 17.57 18.10 17.40 17.55 8.0M
2021-06-07 17.33 17.50 17.15 17.48 7.6M
2021-06-04 17.82 17.84 17.25 17.26 8.2M
2021-06-02 18.05 18.15 17.66 17.82 7.2M
2021-06-01 17.79 18.55 17.77 17.98 14.7M
2021-05-31 17.40 17.43 17.15 17.28 2.9M
2021-05-28 17.91 18.03 17.08 17.43 9.5M
2021-05-27 17.05 18.00 17.05 17.87 19.4M
2021-05-26 17.40 17.65 16.76 16.85 10.2M
2021-05-25 17.14 17.79 17.10 17.27 13.3M
2021-05-24 16.74 17.09 16.51 17.05 7.5M
2021-05-21 16.20 16.76 15.91 16.66 11.5M
2021-05-20 15.92 16.17 15.67 16.15 8.0M
2021-05-19 16.17 16.17 15.60 15.89 12.2M
2021-05-18 16.08 16.64 15.88 16.42 9.1M
2021-05-17 15.95 16.10 15.68 16.10 5.7M
2021-05-14 15.80 16.22 15.66 15.99 7.1M
2021-05-13 15.69 16.01 15.26 15.53 13.7M
2021-05-12 16.46 16.50 15.34 15.57 19.3M
2021-05-11 16.41 16.69 15.92 16.44 9.9M
2021-05-10 16.98 17.18 16.48 16.57 8.5M
2021-05-07 15.83 16.99 15.79 16.99 13.0M
2021-05-06 15.79 16.17 15.43 15.82 9.0M
2021-05-05 16.07 16.09 15.62 15.71 5.8M
2021-05-04 15.92 16.16 15.62 15.91 10.0M
2021-05-03 15.22 15.96 15.14 15.96 9.6M
2021-04-30 15.12 15.43 14.90 15.40 8.8M
2021-04-29 15.58 15.89 15.03 15.10 9.1M
2021-04-28 15.96 16.02 15.68 15.78 5.3M
2021-04-27 16.19 16.48 15.63 15.93 9.5M
2021-04-26 15.74 16.10 15.59 16.09 9.1M
2021-04-23 15.28 15.65 15.22 15.51 8.0M
2021-04-22 15.24 15.45 15.01 15.19 9.1M
2021-04-20 15.42 15.61 14.60 15.08 22.8M
2021-04-19 15.83 15.87 15.41 15.43 9.1M
2021-04-16 15.98 16.04 15.69 15.81 6.7M
2021-04-15 16.29 16.40 15.78 15.96 11.0M
2021-04-14 15.77 16.55 15.77 16.14 12.6M
2021-04-13 16.00 16.17 15.52 15.76 12.3M
2021-04-12 16.05 16.20 15.69 16.05 12.8M
2021-04-09 15.89 16.05 15.61 15.96 14.4M
2021-04-08 14.80 16.08 14.70 16.08 25.0M
2021-04-07 14.46 14.80 14.32 14.78 11.0M
2021-04-06 14.66 14.83 14.41 14.46 8.7M
2021-04-05 14.09 14.80 14.04 14.66 16.0M
2021-04-01 14.18 14.63 13.86 13.90 12.5M
2021-03-31 14.29 14.33 13.92 14.01 11.1M
2021-03-30 13.05 14.40 13.05 14.34 22.6M
2021-03-29 13.02 13.46 13.02 13.12 12.7M
2021-03-26 13.23 13.60 12.99 13.20 15.2M
2021-03-25 13.15 13.43 12.69 13.19 17.6M
2021-03-24 13.41 13.90 13.06 13.10 15.2M
2021-03-23 13.43 14.25 13.24 13.35 20.4M
2021-03-22 14.39 14.45 13.25 13.43 26.3M
2021-03-19 14.08 14.78 13.21 14.51 31.4M
2021-03-18 14.44 14.64 13.81 13.95 11.6M
2021-03-17 13.99 14.45 13.85 14.42 12.5M
2021-03-16 14.70 14.82 13.73 13.99 15.9M
2021-03-15 14.25 15.04 14.13 14.69 18.0M
2021-03-12 13.69 14.52 13.67 14.40 20.2M
2021-03-11 13.84 13.93 13.40 13.74 17.3M
2021-03-10 12.38 13.82 12.24 13.82 22.8M
2021-03-09 12.21 12.53 12.00 12.34 12.9M
2021-03-08 12.59 13.10 12.14 12.23 15.3M
2021-03-05 12.45 12.89 11.94 12.82 17.3M
2021-03-04 12.50 12.94 12.15 12.40 18.1M
2021-03-03 12.35 12.56 11.96 12.43 18.4M
2021-03-02 12.13 12.56 11.49 12.42 16.9M
2021-03-01 12.53 12.70 12.15 12.21 14.3M
2021-02-26 12.31 12.42 11.79 12.23 17.9M
2021-02-25 13.07 13.22 12.21 12.27 21.1M
2021-02-24 12.44 13.33 12.20 13.10 25.2M
2021-02-23 12.68 12.68 11.67 12.35 21.4M
2021-02-22 11.20 12.77 11.11 12.48 36.3M
2021-02-19 11.28 11.73 10.99 11.62 15.2M
2021-02-18 11.59 12.37 11.17 11.30 33.7M
2021-02-17 11.01 11.58 10.74 11.50 37.1M
2021-02-12 10.10 10.25 9.89 10.08 15.3M
2021-02-11 9.70 10.46 9.68 10.02 25.0M
2021-02-10 9.63 9.94 9.59 9.67 14.3M
2021-02-09 9.54 9.67 9.41 9.63 7.3M
2021-02-08 9.44 9.75 9.32 9.63 9.8M
2021-02-05 9.55 9.62 9.39 9.47 7.1M
2021-02-04 9.66 9.85 9.43 9.45 8.9M
2021-02-03 9.54 9.82 9.42 9.64 15.1M
2021-02-02 9.05 9.54 9.05 9.53 16.2M
2021-02-01 8.93 8.99 8.77 8.93 10.0M
2021-01-29 9.00 9.22 8.73 8.79 11.8M
2021-01-28 8.84 9.27 8.84 9.13 15.8M
2021-01-27 8.63 9.09 8.47 8.84 16.7M
2021-01-26 8.76 8.96 8.60 8.65 12.2M
2021-01-22 8.59 8.74 8.45 8.66 18.3M
2021-01-21 9.03 9.07 8.79 8.88 18.7M
2021-01-20 9.38 9.62 9.00 9.16 23.4M
2021-01-19 9.51 9.55 9.25 9.47 15.8M
2021-01-18 9.65 9.95 9.31 9.38 15.6M
2021-01-15 9.82 9.96 9.50 9.52 19.6M
2021-01-14 9.30 10.09 9.22 9.98 35.6M
2021-01-13 9.29 9.40 9.03 9.20 13.9M
2021-01-12 8.71 9.33 8.68 9.29 27.2M
2021-01-11 8.71 8.85 8.54 8.61 10.7M
2021-01-08 8.92 9.01 8.66 8.81 11.7M
2021-01-07 8.93 9.14 8.82 8.88 12.8M
2021-01-06 8.58 9.15 8.51 8.91 21.8M
2021-01-05 8.34 8.68 8.21 8.57 12.6M
2021-01-04 8.94 9.00 8.31 8.37 17.1M