EMBRAER ON (EMBR3)

EMBR3
🏛️ Brasil →
80.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 77.80 77.99 77.65 77.67 102.1K
10:05 77.70 77.82 77.39 77.81 138.4K
10:10 77.74 78.12 77.73 78.09 116.9K
10:15 78.06 78.12 77.81 78.07 94.6K
10:20 78.08 78.40 78.03 78.32 185.8K
10:25 78.40 78.53 78.25 78.52 116.9K
10:30 78.40 79.37 78.29 79.01 254.4K
10:35 79.05 79.16 78.85 78.96 191.7K
10:40 78.88 79.60 78.86 79.47 184.8K
10:45 79.55 79.79 79.33 79.50 174.5K
10:50 79.48 79.85 79.44 79.51 249.2K
10:55 79.52 79.57 79.30 79.47 62.2K
11:00 79.43 79.50 79.23 79.26 97.6K
11:05 79.29 79.39 79.15 79.31 49.5K
11:10 79.31 79.58 79.27 79.38 85.0K
11:15 79.37 79.57 79.33 79.50 48.9K
11:20 79.47 79.50 79.12 79.41 227.1K
11:25 79.40 79.65 79.36 79.57 73.7K
11:30 79.55 79.77 79.45 79.71 76.9K
11:35 79.72 79.86 79.65 79.86 85.2K
11:40 79.88 80.00 79.79 79.96 391.6K
11:45 79.95 79.95 79.77 79.86 111.4K
11:50 79.87 79.87 79.70 79.75 73.1K
11:55 79.77 79.80 79.68 79.73 46.0K
12:00 79.75 79.86 79.71 79.84 41.4K
12:05 79.83 79.85 79.77 79.77 45.6K
12:10 79.79 80.08 79.79 80.08 180.6K
12:15 80.08 80.18 80.02 80.16 80.5K
12:20 80.13 80.38 80.13 80.30 177.4K
12:25 80.29 80.38 80.25 80.36 68.2K
12:30 80.34 80.45 80.34 80.45 69.6K
12:35 80.45 80.64 80.42 80.52 82.5K
12:40 80.52 80.57 80.40 80.42 59.1K
12:45 80.46 80.57 80.44 80.55 82.2K
12:50 80.53 80.55 80.38 80.46 47.6K
12:55 80.45 80.73 80.42 80.70 154.2K
13:00 80.70 80.94 80.70 80.85 79.7K
13:05 80.85 80.99 80.80 80.98 53.7K
13:10 80.96 80.99 80.80 80.83 37.2K
13:15 80.84 80.92 80.83 80.83 26.3K
13:20 80.84 80.94 80.83 80.89 32.5K
13:25 80.88 80.92 80.88 80.88 21.0K
13:30 80.90 80.90 80.64 80.68 37.1K
13:35 80.68 80.68 80.53 80.60 40.5K
13:40 80.59 80.66 80.56 80.64 29.9K
13:45 80.62 80.62 80.42 80.42 52.4K
13:50 80.44 80.54 80.44 80.47 39.2K
13:55 80.43 80.47 80.37 80.39 65.8K
14:00 80.39 80.45 80.39 80.44 50.3K
14:05 80.50 80.63 80.48 80.53 72.7K
14:10 80.52 80.54 80.41 80.43 25.6K
14:15 80.42 80.44 80.31 80.35 49.4K
14:20 80.36 80.45 80.36 80.44 62.6K
14:25 80.44 80.53 80.40 80.41 88.0K
14:30 80.42 80.51 80.40 80.51 42.9K
14:35 80.50 80.84 80.50 80.80 103.6K
14:40 80.81 80.85 80.68 80.74 67.0K
14:45 80.73 80.90 80.73 80.82 70.0K
14:50 80.78 80.81 80.72 80.72 40.2K
14:55 80.73 80.80 80.67 80.75 118.1K
15:00 80.75 80.75 80.62 80.70 422.1K
15:05 80.69 80.69 80.42 80.48 146.1K
15:10 80.48 80.69 80.48 80.68 47.1K
15:15 80.68 80.69 80.58 80.64 46.4K
15:20 80.64 80.76 80.64 80.76 347.3K
15:25 80.76 80.76 80.56 80.67 36.7K
15:30 80.67 80.76 80.67 80.72 199.8K
15:35 80.72 80.76 80.61 80.73 104.2K
15:40 80.73 80.75 80.67 80.74 78.3K
15:45 80.74 80.79 80.61 80.61 96.5K
15:50 80.62 80.66 80.53 80.53 70.5K
15:55 80.54 80.56 80.46 80.50 70.1K
16:00 80.49 80.59 80.44 80.57 70.7K
16:05 80.56 80.58 80.39 80.41 109.1K
16:10 80.44 80.48 80.42 80.45 37.4K
16:15 80.46 80.49 80.44 80.47 24.7K
16:20 80.46 80.48 80.40 80.47 51.3K
16:25 80.47 80.51 80.44 80.47 89.2K
16:30 80.47 80.51 80.47 80.51 157.1K
16:35 80.49 80.62 80.49 80.62 116.4K
16:40 80.60 80.62 80.50 80.57 177.9K
16:45 80.52 80.65 80.45 80.50 213.6K
16:50 80.45 80.47 80.27 80.47 129.6K
16:55 80.48 80.48 80.30 80.30 592.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 80.23 81.16 79.61 80.80 3.1M
2025-09-25 80.03 80.21 78.81 80.15 2.1M
2025-09-24 79.65 81.58 79.60 80.20 3.6M
2025-09-23 80.50 80.68 78.69 79.66 4.8M
2025-09-22 77.65 80.99 77.35 80.48 8.5M
2025-09-19 76.45 77.48 75.21 76.75 4.5M
2025-09-18 75.69 76.39 75.45 76.16 3.0M
2025-09-17 76.00 76.01 74.40 75.39 5.7M
2025-09-16 76.55 76.70 75.60 75.85 5.0M
2025-09-15 77.17 77.35 75.52 75.88 4.2M
2025-09-12 79.03 79.04 76.70 76.72 6.5M
2025-09-11 80.71 81.30 79.10 79.30 5.3M
2025-09-10 82.02 84.07 80.01 80.19 9.3M
2025-09-09 81.00 81.97 80.58 81.49 3.7M
2025-09-08 82.31 82.90 80.98 80.98 4.1M
2025-09-05 79.82 82.66 79.69 82.04 7.4M
2025-09-04 77.75 79.99 77.22 79.61 6.1M
2025-09-03 78.32 78.77 77.25 77.52 3.0M
2025-09-02 75.89 78.59 75.60 78.20 4.1M
2025-09-01 75.71 77.45 75.71 76.54 2.5M
2025-08-29 75.89 76.53 75.00 76.20 5.4M
2025-08-28 76.10 76.62 75.58 76.21 3.3M
2025-08-27 76.99 76.99 75.40 75.60 3.1M
2025-08-26 75.80 76.61 75.30 76.48 4.0M
2025-08-25 78.14 78.14 75.73 75.73 4.0M
2025-08-22 77.20 78.40 77.11 77.60 5.1M
2025-08-21 75.80 77.69 75.52 76.98 5.1M
2025-08-20 77.00 77.62 74.37 76.10 8.3M
2025-08-19 77.70 77.80 76.44 77.00 4.4M
2025-08-18 77.40 79.06 76.21 78.41 5.2M
2025-08-15 80.74 80.81 75.92 77.29 8.6M
2025-08-14 78.78 81.20 78.50 80.69 5.3M
2025-08-13 79.42 79.69 77.97 79.21 4.0M
2025-08-12 79.01 80.06 78.52 79.25 2.9M
2025-08-11 79.05 79.67 78.01 78.49 3.3M
2025-08-08 78.50 79.31 77.75 79.12 4.0M
2025-08-07 78.25 79.10 77.27 78.40 5.0M
2025-08-06 80.00 83.16 77.65 77.88 9.5M
2025-08-05 82.06 82.90 77.20 78.62 13.3M
2025-08-04 79.77 80.32 78.60 80.00 4.9M
2025-08-01 80.70 81.69 78.01 79.05 10.1M
2025-07-31 77.47 82.85 77.16 80.66 18.7M
2025-07-30 69.16 76.76 66.90 76.25 18.1M
2025-07-29 67.01 70.04 66.45 68.74 11.3M
2025-07-28 66.32 66.89 65.06 66.25 5.8M
2025-07-25 66.30 67.06 65.56 66.21 5.5M
2025-07-24 68.09 68.48 65.66 65.80 5.1M
2025-07-23 67.15 69.39 67.12 68.46 5.0M
2025-07-22 69.63 69.75 67.33 67.66 6.4M
2025-07-21 67.95 70.02 66.84 68.12 5.6M
2025-07-18 70.50 70.50 67.26 68.30 11.4M
2025-07-17 71.67 72.11 70.87 71.11 3.9M
2025-07-16 74.06 74.73 70.71 71.20 10.3M
2025-07-15 74.30 76.10 73.01 74.06 9.1M
2025-07-14 73.99 75.13 73.01 73.64 7.9M
2025-07-11 75.30 75.37 72.90 74.30 10.7M
2025-07-10 72.55 76.28 71.63 75.32 23.9M
2025-07-09 80.91 83.10 77.10 78.21 15.0M
2025-07-08 81.85 83.55 80.84 81.15 4.5M
2025-07-07 83.48 83.95 81.35 81.73 6.3M
2025-07-04 82.97 83.71 82.28 83.49 2.2M
2025-07-03 81.00 83.45 80.80 83.14 6.2M
2025-07-02 80.69 80.73 78.90 79.62 6.2M
2025-07-01 78.00 81.35 77.98 80.41 7.5M
2025-06-30 74.65 77.58 74.64 77.01 5.0M
2025-06-27 73.74 75.07 72.61 74.64 4.2M
2025-06-26 72.85 74.84 72.85 74.01 3.4M
2025-06-25 72.76 73.53 72.17 73.08 3.4M
2025-06-24 73.15 73.95 72.66 73.19 3.0M
2025-06-23 72.16 73.04 70.38 73.04 3.6M
2025-06-20 72.91 73.77 72.06 72.53 6.7M
2025-06-18 71.71 73.67 70.84 72.90 9.0M
2025-06-17 69.50 70.43 68.53 70.10 5.7M
2025-06-16 66.65 71.47 66.65 69.99 8.5M
2025-06-13 67.95 69.10 66.40 66.44 5.8M
2025-06-12 66.73 69.14 65.34 68.86 5.0M
2025-06-11 66.15 66.93 64.74 66.03 4.1M
2025-06-10 67.87 67.87 65.72 65.86 4.1M
2025-06-09 64.03 67.86 63.91 67.50 5.9M
2025-06-06 66.99 66.99 64.41 64.51 5.5M
2025-06-05 67.07 67.50 66.01 66.70 3.1M
2025-06-04 65.53 68.58 65.11 67.44 5.3M
2025-06-03 65.37 66.17 64.81 64.81 2.0M
2025-06-02 66.00 66.13 65.15 65.39 2.0M
2025-05-30 66.70 66.83 64.62 65.49 4.9M
2025-05-29 66.50 67.17 65.62 66.43 3.0M
2025-05-28 68.38 68.67 66.46 66.90 3.5M
2025-05-27 67.82 68.56 67.53 68.40 3.9M
2025-05-26 67.13 67.52 66.70 67.00 1.1M
2025-05-23 67.00 67.33 65.97 67.13 3.5M
2025-05-22 66.97 67.89 66.63 67.03 2.5M
2025-05-21 68.60 68.94 67.08 67.19 2.4M
2025-05-20 70.70 70.80 68.50 68.78 3.4M
2025-05-19 68.82 70.76 68.69 70.65 3.6M
2025-05-16 69.21 69.81 68.06 68.75 3.8M
2025-05-15 69.00 70.20 68.70 69.85 2.2M
2025-05-14 69.57 70.54 69.09 69.57 3.6M
2025-05-13 68.02 69.57 67.98 69.32 3.0M
2025-05-12 68.43 68.58 66.45 68.04 3.3M
2025-05-09 69.43 70.02 67.03 67.63 3.8M
2025-05-08 68.24 70.77 67.68 69.39 6.1M
2025-05-07 66.54 67.85 65.80 67.28 4.4M
2025-05-06 65.84 67.01 62.20 66.20 12.0M
2025-05-05 66.11 67.28 65.00 65.93 4.6M
2025-05-02 64.73 66.66 63.99 66.12 3.0M
2025-04-30 63.90 65.21 63.18 64.92 3.8M
2025-04-29 64.11 64.46 63.37 64.07 2.2M
2025-04-28 63.76 64.80 62.95 64.05 2.7M
2025-04-25 63.31 63.77 62.76 63.52 3.6M
2025-04-24 63.12 63.80 62.31 63.21 3.5M
2025-04-23 62.23 63.70 61.81 63.12 4.2M
2025-04-22 62.90 62.90 60.16 60.97 4.9M
2025-04-17 62.65 63.66 62.12 63.15 4.7M
2025-04-16 65.00 65.08 62.17 62.41 5.6M
2025-04-15 63.51 65.56 63.51 64.65 5.8M
2025-04-14 61.85 63.45 61.81 62.73 5.1M
2025-04-11 61.19 61.88 59.65 60.71 4.0M
2025-04-10 62.52 62.60 60.26 60.92 5.1M
2025-04-09 59.86 63.12 58.50 62.45 8.2M
2025-04-08 61.24 62.24 60.07 60.60 8.2M
2025-04-07 58.53 61.45 58.12 60.11 9.0M
2025-04-04 62.45 62.60 59.75 60.01 11.5M
2025-04-03 64.40 67.94 63.09 63.36 14.2M
2025-04-02 66.13 66.42 64.32 64.87 4.9M
2025-04-01 66.06 66.06 64.00 65.74 5.5M
2025-03-31 66.15 66.23 63.81 65.75 6.0M
2025-03-28 68.35 69.07 66.08 66.36 4.5M
2025-03-27 70.00 70.00 68.04 68.32 5.4M
2025-03-26 69.98 70.44 68.82 69.33 4.5M
2025-03-25 71.62 72.00 69.40 69.74 5.0M
2025-03-24 74.75 74.85 70.50 71.25 7.3M
2025-03-21 73.78 75.99 73.23 74.76 9.7M
2025-03-20 79.30 79.33 72.72 73.96 11.0M
2025-03-19 78.20 79.83 77.97 79.29 6.7M
2025-03-18 77.03 78.38 77.03 78.03 6.2M
2025-03-17 75.44 78.18 74.76 77.41 8.2M
2025-03-14 74.55 76.13 73.69 74.88 5.7M
2025-03-13 73.00 74.50 72.83 73.85 4.1M
2025-03-12 73.13 74.15 72.41 72.96 6.3M
2025-03-11 74.35 74.35 72.75 73.22 7.5M
2025-03-10 73.16 74.82 72.92 74.25 9.3M
2025-03-07 74.57 74.90 72.80 73.68 7.3M
2025-03-06 75.55 76.37 74.09 74.72 13.0M
2025-03-05 72.00 76.15 71.61 75.85 13.9M
2025-02-28 68.03 70.05 67.80 69.72 13.2M
2025-02-27 64.21 70.31 62.72 68.90 25.1M
2025-02-26 61.22 62.49 60.71 61.45 5.6M
2025-02-25 60.96 62.85 60.46 60.62 7.1M
2025-02-24 59.30 60.15 57.88 59.89 5.4M
2025-02-21 61.33 61.86 58.78 58.98 8.7M
2025-02-20 61.00 61.57 60.20 61.23 4.1M
2025-02-19 60.10 61.20 59.90 60.88 4.0M
2025-02-18 60.50 60.75 59.79 60.48 3.2M
2025-02-17 60.39 60.92 58.78 60.47 7.2M
2025-02-14 60.76 60.95 60.07 60.35 3.8M
2025-02-13 59.77 60.67 59.20 60.48 5.2M
2025-02-12 59.65 59.96 58.97 59.50 5.1M
2025-02-11 61.06 61.32 59.62 60.12 5.5M
2025-02-10 62.30 62.70 60.75 60.97 5.7M
2025-02-07 64.25 65.20 62.30 62.30 5.7M
2025-02-06 66.01 66.21 63.63 64.50 10.5M
2025-02-05 61.50 66.58 61.01 66.37 22.1M
2025-02-04 59.42 59.60 57.18 57.46 6.7M
2025-02-03 59.85 59.90 58.06 59.42 6.2M
2025-01-31 60.28 60.90 59.46 59.70 5.3M
2025-01-30 59.30 60.36 59.29 60.04 4.5M
2025-01-29 59.83 59.94 58.90 59.19 4.0M
2025-01-28 59.80 60.15 58.91 59.37 4.8M
2025-01-27 61.15 61.48 58.78 59.16 7.2M
2025-01-24 61.90 62.10 60.34 60.97 4.3M
2025-01-23 61.75 62.25 61.00 61.73 4.4M
2025-01-22 62.15 62.90 60.75 61.15 4.7M
2025-01-21 60.50 62.72 60.39 62.46 5.5M
2025-01-20 60.00 60.75 59.55 60.72 1.9M
2025-01-17 60.10 60.72 59.36 59.88 4.8M
2025-01-16 58.08 60.14 58.02 60.13 7.3M
2025-01-15 57.41 58.79 57.25 58.06 6.0M
2025-01-14 56.55 57.37 55.81 56.90 5.0M
2025-01-13 57.09 58.06 56.30 56.55 4.3M
2025-01-10 57.30 57.41 56.32 57.30 5.2M
2025-01-09 57.38 57.72 56.90 57.35 2.2M
2025-01-08 58.35 58.98 57.21 57.24 5.1M
2025-01-07 57.22 58.22 56.92 58.05 6.2M
2025-01-06 57.32 57.65 56.34 56.87 3.6M
2025-01-03 57.79 58.00 57.03 57.03 4.2M
2025-01-02 56.50 57.98 56.39 57.80 6.5M