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
2022-12-29 14.25 14.43 14.05 14.31 8.2M
2022-12-28 14.01 14.37 13.93 14.20 5.4M
2022-12-27 14.06 14.14 13.80 13.96 5.5M
2022-12-26 14.16 14.21 13.81 14.02 1.9M
2022-12-23 14.11 14.22 13.91 14.11 4.7M
2022-12-22 14.15 14.28 13.78 14.03 5.4M
2022-12-21 13.90 14.16 13.88 14.06 8.5M
2022-12-20 13.60 14.12 13.49 13.99 6.7M
2022-12-19 13.48 13.82 13.40 13.58 6.8M
2022-12-16 13.58 13.68 13.35 13.55 9.2M
2022-12-15 13.79 13.91 13.48 13.52 7.9M
2022-12-14 13.29 14.03 13.20 13.89 12.3M
2022-12-13 13.35 13.93 13.28 13.38 7.9M
2022-12-12 13.06 13.46 12.88 13.34 6.1M
2022-12-09 13.31 13.41 13.09 13.11 4.3M
2022-12-08 13.49 13.69 13.22 13.25 6.8M
2022-12-07 13.58 13.68 13.05 13.54 6.6M
2022-12-06 13.60 13.80 13.33 13.63 9.4M
2022-12-05 13.93 13.99 13.53 13.54 5.2M
2022-12-02 13.86 14.10 13.53 13.98 4.7M
2022-12-01 13.72 14.08 13.46 13.86 9.1M
2022-11-30 13.56 13.98 13.24 13.55 11.8M
2022-11-29 14.08 14.14 13.48 13.51 6.8M
2022-11-28 14.40 14.50 13.94 14.02 7.8M
2022-11-25 14.50 14.64 14.30 14.31 4.0M
2022-11-24 14.29 14.65 14.23 14.50 4.0M
2022-11-23 14.20 14.43 14.09 14.18 6.5M
2022-11-22 14.40 14.50 14.04 14.29 5.6M
2022-11-21 14.34 14.50 14.08 14.36 5.8M
2022-11-18 13.92 14.63 13.86 14.20 10.0M
2022-11-17 14.02 14.22 13.32 13.89 16.8M
2022-11-16 13.05 14.38 13.03 14.38 20.0M
2022-11-14 14.04 14.12 12.66 13.08 15.9M
2022-11-11 13.48 14.02 13.18 13.93 11.8M
2022-11-10 13.19 13.61 12.86 13.45 15.7M
2022-11-09 13.22 13.80 13.22 13.35 6.7M
2022-11-08 13.21 13.63 12.88 13.35 6.5M
2022-11-07 13.48 13.52 12.97 13.33 8.9M
2022-11-04 13.83 13.99 13.37 13.54 6.1M
2022-11-03 13.47 13.74 13.20 13.59 5.2M
2022-11-01 13.80 13.93 13.63 13.72 6.2M
2022-10-31 12.85 13.83 12.74 13.75 10.7M
2022-10-28 12.75 13.17 12.73 13.13 5.8M
2022-10-27 12.94 13.25 12.86 12.90 6.4M
2022-10-26 13.06 13.33 12.77 12.77 6.2M
2022-10-25 12.58 13.23 12.55 13.15 7.0M
2022-10-24 12.48 12.73 12.37 12.62 4.5M
2022-10-21 12.27 12.58 12.16 12.53 8.0M
2022-10-20 12.47 12.68 12.23 12.35 5.5M
2022-10-19 12.48 12.54 12.26 12.35 4.6M
2022-10-18 12.30 12.63 12.23 12.53 6.5M
2022-10-17 11.50 12.21 11.48 12.15 6.7M
2022-10-14 11.65 11.90 11.39 11.40 8.7M
2022-10-13 12.02 12.02 11.46 11.59 11.2M
2022-10-11 12.57 12.75 12.06 12.18 6.0M
2022-10-10 12.47 12.58 12.31 12.54 4.2M
2022-10-07 12.90 12.90 12.34 12.36 5.6M
2022-10-06 12.70 12.99 12.63 12.86 5.7M
2022-10-05 12.69 12.70 12.39 12.61 6.0M
2022-10-04 12.36 12.67 12.27 12.64 7.2M
2022-10-03 11.91 12.21 11.61 12.15 10.5M
2022-09-30 11.83 12.06 11.57 11.65 12.0M
2022-09-29 12.70 12.70 11.88 11.95 7.4M
2022-09-28 12.62 12.91 12.40 12.84 6.4M
2022-09-27 12.61 12.86 12.52 12.59 5.8M
2022-09-26 12.60 12.97 12.43 12.47 6.4M
2022-09-23 13.37 13.49 12.51 12.66 12.5M
2022-09-22 13.81 13.90 13.39 13.68 6.7M
2022-09-21 14.05 14.12 13.64 13.68 10.7M
2022-09-20 13.44 14.00 13.40 13.99 6.9M
2022-09-19 13.15 13.49 13.08 13.48 4.5M
2022-09-16 13.51 13.51 13.18 13.25 9.8M
2022-09-15 13.15 13.77 13.15 13.61 9.9M
2022-09-14 13.14 13.19 12.90 13.14 4.5M
2022-09-13 13.34 13.38 13.07 13.13 5.7M
2022-09-12 13.78 13.92 13.56 13.61 3.5M
2022-09-09 13.62 13.74 13.52 13.62 3.1M
2022-09-08 13.27 13.75 13.23 13.50 7.1M
2022-09-06 13.15 13.25 12.83 13.05 5.7M
2022-09-05 13.50 13.50 12.95 13.14 3.6M
2022-09-02 13.57 13.68 13.25 13.35 4.4M
2022-09-01 13.79 13.84 13.06 13.49 7.4M
2022-08-31 14.34 14.53 13.82 13.82 7.8M
2022-08-30 14.44 14.68 14.06 14.27 4.5M
2022-08-29 14.45 14.54 14.33 14.38 4.1M
2022-08-26 14.85 14.98 14.49 14.52 10.0M
2022-08-25 14.47 14.83 14.35 14.73 5.6M
2022-08-24 14.11 14.65 13.99 14.33 5.4M
2022-08-23 13.96 14.08 13.87 14.01 7.3M
2022-08-22 14.37 14.37 13.86 13.90 6.1M
2022-08-19 15.15 15.20 14.49 14.58 4.5M
2022-08-18 15.20 15.39 14.94 15.28 3.9M
2022-08-17 14.90 15.32 14.84 15.10 5.0M
2022-08-16 14.95 15.28 14.80 15.18 5.4M
2022-08-15 14.40 15.09 14.28 14.95 5.6M
2022-08-12 14.39 14.94 14.35 14.69 6.7M
2022-08-11 14.34 14.46 14.17 14.30 5.0M
2022-08-10 13.85 14.48 13.77 14.19 7.3M
2022-08-09 13.82 13.89 13.55 13.68 5.6M
2022-08-08 13.50 13.92 13.38 13.73 5.2M
2022-08-05 13.30 13.49 13.03 13.36 4.2M
2022-08-04 12.73 13.52 12.72 13.28 13.0M
2022-08-03 12.11 12.60 12.10 12.59 6.2M
2022-08-02 12.00 12.19 11.80 12.12 4.4M
2022-08-01 11.75 12.19 11.65 12.03 3.7M
2022-07-29 11.81 11.89 11.62 11.75 5.1M
2022-07-28 11.92 12.08 11.57 11.80 3.6M
2022-07-27 11.68 11.99 11.63 11.93 3.8M
2022-07-26 11.77 11.79 11.47 11.60 4.1M
2022-07-25 11.99 12.11 11.74 11.79 6.0M
2022-07-22 12.03 12.03 11.68 11.87 6.9M
2022-07-21 12.16 12.18 11.82 11.98 7.0M
2022-07-20 12.17 12.26 11.98 12.15 10.8M
2022-07-19 11.53 12.22 11.29 12.17 10.7M
2022-07-18 11.28 11.63 11.22 11.30 5.6M
2022-07-15 11.25 11.44 11.02 11.16 5.7M
2022-07-14 11.05 11.21 10.89 11.20 5.8M
2022-07-13 11.10 11.34 10.97 11.19 6.0M
2022-07-12 10.85 11.37 10.75 11.25 6.3M
2022-07-11 11.33 11.39 10.86 10.87 7.3M
2022-07-08 11.69 11.75 11.39 11.47 6.0M
2022-07-07 11.65 11.95 11.56 11.68 4.9M
2022-07-06 11.47 11.93 11.38 11.49 5.8M
2022-07-05 11.57 11.65 11.26 11.55 5.6M
2022-07-04 11.73 11.90 11.66 11.67 2.1M
2022-07-01 11.39 11.95 11.24 11.84 7.7M
2022-06-30 11.56 11.56 11.17 11.44 7.1M
2022-06-29 12.08 12.10 11.70 11.81 5.0M
2022-06-28 12.33 12.54 12.03 12.09 6.5M
2022-06-27 12.55 12.73 12.12 12.25 5.0M
2022-06-24 12.29 12.61 12.04 12.50 8.7M
2022-06-23 11.90 12.24 11.75 12.16 9.8M
2022-06-22 11.38 11.91 11.38 11.85 5.4M
2022-06-21 11.48 11.90 11.48 11.67 9.4M
2022-06-20 11.59 11.84 11.32 11.32 3.1M
2022-06-17 11.34 11.58 11.03 11.58 13.8M
2022-06-15 11.51 11.93 11.37 11.58 9.4M
2022-06-14 11.39 11.54 11.16 11.29 6.0M
2022-06-13 11.81 11.99 11.27 11.35 9.6M
2022-06-10 12.63 12.68 12.02 12.05 9.7M
2022-06-09 12.96 12.99 12.68 12.78 6.3M
2022-06-08 12.97 13.38 12.88 13.02 6.0M
2022-06-07 13.04 13.13 12.63 13.12 6.1M
2022-06-06 13.09 13.25 12.93 13.13 5.2M
2022-06-03 13.34 13.35 12.88 12.98 5.8M
2022-06-02 12.84 13.75 12.82 13.31 11.4M
2022-06-01 12.78 13.01 12.46 12.84 6.1M
2022-05-31 12.60 13.04 12.57 12.74 8.9M
2022-05-30 12.81 13.03 12.42 12.59 3.2M
2022-05-27 12.50 12.82 12.35 12.68 4.9M
2022-05-26 12.22 12.88 12.22 12.50 10.5M
2022-05-25 12.05 12.18 11.81 12.13 9.8M
2022-05-24 12.63 12.65 11.92 12.11 14.6M
2022-05-23 12.80 12.95 12.44 12.83 9.0M
2022-05-20 13.13 13.17 12.40 12.68 9.3M
2022-05-19 13.09 13.27 12.80 12.92 7.3M
2022-05-18 13.75 13.79 12.83 13.02 10.0M
2022-05-17 13.73 14.03 13.56 13.82 10.7M
2022-05-16 13.91 13.99 13.41 13.44 7.5M
2022-05-13 13.36 14.14 13.36 13.86 9.6M
2022-05-12 12.95 13.78 12.95 13.36 12.3M
2022-05-11 13.03 13.48 12.76 12.97 9.6M
2022-05-10 13.30 13.41 12.66 13.05 12.3M
2022-05-09 14.03 14.17 13.14 13.15 12.8M
2022-05-06 14.48 14.69 14.04 14.29 10.0M
2022-05-05 14.22 14.61 14.08 14.49 9.4M
2022-05-04 14.08 14.51 13.84 14.51 9.0M
2022-05-03 13.88 14.39 13.74 14.17 7.3M
2022-05-02 14.21 14.35 13.41 13.82 11.3M
2022-04-29 14.54 14.65 14.05 14.21 23.7M
2022-04-28 13.48 14.49 13.35 14.36 15.6M
2022-04-27 13.75 14.00 13.26 13.48 10.1M
2022-04-26 13.91 14.06 13.54 13.60 8.4M
2022-04-25 13.54 14.08 13.49 14.03 15.3M
2022-04-22 13.72 14.00 13.54 13.70 7.9M
2022-04-20 14.02 14.29 13.85 13.91 5.6M
2022-04-19 13.49 14.22 13.35 14.05 9.7M
2022-04-18 13.69 13.74 13.35 13.52 6.9M
2022-04-14 13.89 13.94 13.58 13.70 6.7M
2022-04-13 13.68 14.10 13.67 13.90 10.9M
2022-04-12 13.94 14.10 13.50 13.56 10.1M
2022-04-11 13.83 14.18 13.72 13.79 7.1M
2022-04-08 14.14 14.49 13.87 13.94 9.2M
2022-04-07 14.21 14.26 13.92 14.12 7.9M
2022-04-06 14.30 14.38 13.82 14.21 8.9M
2022-04-05 15.23 15.34 14.35 14.41 13.3M
2022-04-04 15.13 15.28 14.88 15.25 13.8M
2022-04-01 15.12 15.28 14.83 15.06 8.7M
2022-03-31 15.36 15.42 14.94 14.96 8.4M
2022-03-30 15.71 15.71 15.25 15.25 8.6M
2022-03-29 15.31 16.01 15.31 15.62 9.4M
2022-03-28 15.22 15.28 14.79 15.09 6.5M
2022-03-25 15.48 15.66 15.13 15.19 8.1M
2022-03-24 15.26 15.47 15.03 15.35 8.0M
2022-03-23 15.30 15.44 15.12 15.17 6.4M
2022-03-22 15.30 15.54 15.11 15.34 6.6M
2022-03-21 15.07 15.29 14.77 15.21 7.5M
2022-03-18 14.68 15.20 14.68 15.08 17.2M
2022-03-17 14.29 14.71 13.96 14.70 9.9M
2022-03-16 13.85 14.44 13.75 14.29 14.7M
2022-03-15 13.08 13.68 13.02 13.51 11.8M
2022-03-14 13.25 13.63 12.93 13.14 10.6M
2022-03-11 14.30 14.46 13.14 13.18 21.4M
2022-03-10 15.89 15.96 13.80 14.02 42.9M
2022-03-09 15.87 16.88 15.86 16.48 11.0M
2022-03-08 15.44 16.15 15.16 15.60 9.8M
2022-03-07 16.10 16.55 15.32 15.32 11.7M
2022-03-04 16.90 17.25 16.27 16.43 9.3M
2022-03-03 17.87 17.94 16.98 17.02 14.9M
2022-03-02 17.62 17.95 17.62 17.76 6.1M
2022-02-25 17.35 17.68 17.13 17.60 13.9M
2022-02-24 16.31 17.56 15.54 17.45 12.8M
2022-02-23 17.60 18.05 16.98 17.09 8.1M
2022-02-22 18.56 18.60 17.38 17.50 13.3M
2022-02-21 19.15 19.18 18.20 18.35 7.6M
2022-02-18 19.34 19.57 18.99 19.16 6.5M
2022-02-17 20.13 20.21 19.28 19.34 7.1M
2022-02-16 19.95 20.41 19.64 20.06 9.0M
2022-02-15 19.03 19.97 18.88 19.77 9.9M
2022-02-14 19.07 19.45 18.70 18.87 7.6M
2022-02-11 20.01 20.17 18.82 19.04 9.7M
2022-02-10 20.09 20.53 19.66 19.94 8.8M
2022-02-09 19.34 20.19 19.31 20.08 9.5M
2022-02-08 19.17 19.55 18.88 19.37 7.3M
2022-02-07 18.90 19.48 18.65 19.20 8.9M
2022-02-04 19.12 19.21 18.60 18.97 8.8M
2022-02-03 20.07 20.23 19.02 19.12 13.6M
2022-02-02 20.71 20.85 19.73 19.99 9.2M
2022-02-01 20.23 21.20 20.23 20.68 13.1M
2022-01-31 19.90 20.44 19.60 20.31 8.3M
2022-01-28 19.95 19.97 19.19 19.81 11.8M
2022-01-27 20.49 20.75 19.91 20.07 10.3M
2022-01-26 21.14 21.23 20.17 20.33 10.1M
2022-01-25 20.65 20.95 20.16 20.76 9.6M
2022-01-24 20.75 21.54 19.93 20.64 16.6M
2022-01-21 20.96 21.12 20.45 20.53 8.2M
2022-01-20 20.82 21.62 20.68 21.02 10.6M
2022-01-19 21.44 21.47 20.55 20.58 11.6M
2022-01-18 21.47 21.77 20.81 21.17 7.9M
2022-01-17 21.88 22.11 21.43 21.55 3.9M
2022-01-14 22.01 22.15 21.38 22.01 9.7M
2022-01-13 23.01 23.09 22.06 22.14 13.1M
2022-01-12 23.64 23.85 23.11 23.11 8.1M
2022-01-11 23.74 24.18 23.35 23.48 7.1M
2022-01-10 23.92 24.37 23.44 23.74 7.0M
2022-01-07 23.71 24.57 23.27 24.07 8.9M
2022-01-06 23.76 24.07 23.01 23.87 13.8M
2022-01-05 24.95 25.08 23.60 23.72 12.8M
2022-01-04 25.40 25.50 24.81 25.22 10.3M
2022-01-03 24.82 25.62 24.46 25.24 15.1M