巴西航空

EMBR3
🏛️ 巴西 →
80.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 56.84 57.09 55.80 56.19 4.1M
2024-12-27 56.40 56.70 55.87 56.33 3.9M
2024-12-26 55.00 56.31 54.54 56.24 3.9M
2024-12-23 54.48 56.00 54.44 55.55 4.7M
2024-12-20 55.73 56.20 54.81 54.96 9.1M
2024-12-19 55.47 56.50 55.44 55.97 4.7M
2024-12-18 56.45 56.85 55.03 55.18 7.9M
2024-12-17 56.39 57.18 55.72 56.75 7.5M
2024-12-16 56.07 56.21 55.05 55.65 5.6M
2024-12-13 55.58 56.14 54.88 55.44 4.5M
2024-12-12 56.70 56.86 55.05 55.24 4.0M
2024-12-11 56.21 57.40 56.05 56.94 8.2M
2024-12-10 57.06 57.10 55.77 55.85 3.2M
2024-12-09 57.42 58.00 56.44 56.44 3.7M
2024-12-06 56.40 57.70 55.88 57.32 4.3M
2024-12-05 56.25 56.90 56.06 56.36 3.7M
2024-12-04 56.10 56.24 55.15 56.17 9.1M
2024-12-03 57.55 58.38 55.88 56.08 7.0M
2024-12-02 57.96 58.82 57.53 57.61 4.0M
2024-11-29 56.71 58.32 56.27 58.13 7.5M
2024-11-28 56.74 57.79 56.29 56.66 4.4M
2024-11-27 58.60 58.78 56.57 56.69 6.1M
2024-11-26 57.00 58.49 56.61 58.49 7.2M
2024-11-25 57.00 57.24 55.35 57.11 9.3M
2024-11-22 56.14 56.90 55.83 56.90 3.8M
2024-11-21 53.83 56.69 53.83 56.25 7.2M
2024-11-19 55.19 55.19 52.44 54.44 9.4M
2024-11-18 55.49 55.99 54.30 55.66 3.7M
2024-11-14 56.70 57.10 54.95 55.42 5.8M
2024-11-13 54.42 57.28 54.42 56.69 10.4M
2024-11-12 55.67 56.00 53.26 54.13 7.6M
2024-11-11 54.34 56.01 53.92 55.65 9.4M
2024-11-08 50.55 55.28 49.40 53.79 22.1M
2024-11-07 50.05 50.39 49.54 50.05 4.0M
2024-11-06 48.50 50.58 48.50 50.55 5.2M
2024-11-05 48.80 49.30 48.31 49.07 3.4M
2024-11-04 48.88 49.50 48.80 48.80 3.5M
2024-11-01 48.74 49.02 47.94 48.47 4.2M
2024-10-31 49.10 50.08 48.48 48.48 5.1M
2024-10-30 50.22 50.53 49.08 49.08 4.2M
2024-10-29 49.10 50.65 49.10 50.12 5.2M
2024-10-28 50.01 50.34 48.94 48.94 3.3M
2024-10-25 49.50 50.59 49.15 49.56 4.3M
2024-10-24 49.10 50.03 48.82 49.52 4.9M
2024-10-23 49.63 50.25 49.11 49.15 3.7M
2024-10-22 49.97 50.05 48.62 49.63 5.0M
2024-10-21 48.48 50.25 48.45 49.98 6.0M
2024-10-18 48.38 48.70 47.98 47.98 3.6M
2024-10-17 48.84 48.99 48.10 48.10 4.0M
2024-10-16 46.50 48.79 46.22 48.77 10.1M
2024-10-15 46.45 47.23 45.56 45.69 4.3M
2024-10-14 45.18 46.60 45.17 46.23 5.5M
2024-10-11 46.82 46.99 45.37 45.37 4.6M
2024-10-10 46.00 47.04 45.64 46.75 4.5M
2024-10-09 45.80 46.64 45.72 45.98 4.5M
2024-10-08 45.90 47.05 45.65 45.93 4.5M
2024-10-07 46.25 46.65 45.82 45.86 3.9M
2024-10-04 45.40 46.65 45.32 45.94 5.5M
2024-10-03 46.02 46.67 45.18 45.18 5.2M
2024-10-02 47.96 48.00 46.33 46.33 5.0M
2024-10-01 48.55 48.55 47.13 47.13 3.8M
2024-09-30 48.26 48.57 47.46 47.97 3.7M
2024-09-27 50.45 50.48 48.27 48.27 4.2M
2024-09-26 50.50 50.84 49.85 50.13 3.7M
2024-09-25 50.40 50.74 49.63 50.16 6.0M
2024-09-24 49.60 50.40 49.21 50.01 4.8M
2024-09-23 48.43 49.58 48.16 49.31 3.9M
2024-09-20 47.63 48.85 47.11 48.25 7.9M
2024-09-19 47.75 47.88 46.94 47.49 3.9M
2024-09-18 48.39 48.41 47.33 47.45 4.9M
2024-09-17 49.39 49.96 48.15 48.39 5.8M
2024-09-16 50.75 51.00 48.87 49.18 10.8M
2024-09-13 50.81 51.93 50.81 51.93 7.3M
2024-09-12 49.49 50.99 48.52 50.95 8.1M
2024-09-11 48.75 49.80 47.86 49.80 6.8M
2024-09-10 47.87 48.67 47.23 48.60 6.2M
2024-09-09 48.10 48.29 47.22 48.04 9.8M
2024-09-06 49.90 50.10 46.51 47.83 12.3M
2024-09-05 49.25 49.99 48.94 49.79 5.9M
2024-09-04 46.75 49.72 46.75 49.11 13.2M
2024-09-03 45.94 46.67 44.85 46.42 10.2M
2024-09-02 46.83 47.07 45.61 45.61 5.6M
2024-08-30 46.31 47.44 45.91 46.83 78.1M
2024-08-29 46.50 46.94 46.07 46.34 5.3M
2024-08-28 45.66 46.94 45.60 46.57 7.1M
2024-08-27 46.16 46.42 45.53 45.69 3.4M
2024-08-26 46.16 46.49 45.72 46.27 3.3M
2024-08-23 46.20 46.70 45.98 46.03 5.4M
2024-08-22 45.45 46.14 45.35 46.00 6.1M
2024-08-21 44.33 45.44 44.32 45.03 4.2M
2024-08-20 44.15 44.85 43.91 44.56 4.1M
2024-08-19 44.98 44.98 43.41 43.98 5.0M
2024-08-16 44.87 44.99 44.03 44.44 6.1M
2024-08-15 44.13 45.10 43.95 44.81 6.1M
2024-08-14 44.03 44.46 43.90 43.94 5.6M
2024-08-13 44.19 45.56 43.80 43.90 7.3M
2024-08-12 43.25 44.44 42.63 43.50 6.3M
2024-08-09 42.37 43.26 41.21 43.25 10.5M
2024-08-08 39.89 42.22 39.00 41.94 16.7M
2024-08-07 38.70 38.80 37.80 38.13 6.0M
2024-08-06 38.51 39.18 38.00 38.40 9.0M
2024-08-05 37.80 39.40 37.42 38.73 9.4M
2024-08-02 42.03 42.29 38.82 39.25 10.9M
2024-08-01 43.87 44.09 41.70 42.02 6.5M
2024-07-31 42.95 44.22 42.65 43.81 7.4M
2024-07-30 41.01 43.39 41.01 42.85 8.8M
2024-07-29 41.49 41.73 40.54 41.10 3.9M
2024-07-26 40.60 41.58 40.45 41.52 5.6M
2024-07-25 40.99 41.12 40.16 40.64 4.5M
2024-07-24 41.87 42.08 40.66 40.96 7.5M
2024-07-23 38.88 41.93 38.77 41.87 14.7M
2024-07-22 41.80 41.89 38.25 38.60 12.2M
2024-07-19 41.36 43.31 41.23 41.52 12.9M
2024-07-18 40.49 41.05 40.39 41.05 4.8M
2024-07-17 40.89 41.38 40.24 40.45 5.7M
2024-07-16 40.86 41.29 40.33 40.68 4.7M
2024-07-15 40.26 41.02 39.74 40.93 4.5M
2024-07-12 40.38 41.18 39.96 40.25 4.8M
2024-07-11 39.72 40.61 39.57 40.50 5.8M
2024-07-10 38.85 40.10 38.85 39.72 14.2M
2024-07-09 36.70 38.99 36.62 38.80 11.6M
2024-07-08 35.90 36.69 35.90 36.64 5.5M
2024-07-05 37.58 37.75 35.80 35.82 4.0M
2024-07-04 37.74 38.04 37.12 37.51 1.9M
2024-07-03 36.76 37.62 36.59 37.50 4.2M
2024-07-02 36.70 36.70 35.81 36.56 4.2M
2024-07-01 36.25 36.70 35.70 36.70 5.0M
2024-06-28 38.09 38.40 35.26 36.15 16.7M
2024-06-27 38.02 38.58 37.80 38.22 4.8M
2024-06-26 37.46 38.20 37.29 38.02 8.0M
2024-06-25 37.55 38.24 37.01 37.75 5.2M
2024-06-24 38.19 38.57 37.41 37.48 4.4M
2024-06-21 36.48 37.87 36.23 37.87 7.7M
2024-06-20 37.05 37.60 36.21 36.35 6.9M
2024-06-19 36.84 37.50 36.55 37.21 5.1M
2024-06-18 37.62 37.62 36.39 36.80 6.2M
2024-06-17 37.12 37.90 36.74 37.68 6.7M
2024-06-14 39.43 39.46 37.24 37.33 7.9M
2024-06-13 40.00 40.85 38.88 39.44 8.3M
2024-06-12 39.05 39.99 38.51 39.97 7.0M
2024-06-11 39.25 39.95 38.61 38.81 8.5M
2024-06-10 38.50 39.30 38.00 39.03 5.3M
2024-06-07 36.55 38.83 36.32 38.40 7.1M
2024-06-06 36.72 37.47 36.25 36.91 4.1M
2024-06-05 37.80 37.91 36.50 36.60 7.3M
2024-06-04 36.71 38.40 36.63 37.68 9.3M
2024-06-03 36.40 37.30 36.35 36.73 5.1M
2024-05-31 36.49 36.76 35.51 36.23 5.4M
2024-05-29 37.21 37.54 36.57 36.65 4.2M
2024-05-28 38.40 38.54 37.14 37.17 6.0M
2024-05-27 37.99 38.16 37.27 38.15 1.7M
2024-05-24 37.97 38.23 37.38 37.68 3.8M
2024-05-23 38.21 38.55 37.63 37.97 6.5M
2024-05-22 38.98 39.33 38.02 38.69 6.4M
2024-05-21 39.00 39.60 38.89 39.50 3.5M
2024-05-20 39.56 39.57 38.33 38.88 8.0M
2024-05-17 38.60 39.77 38.60 39.56 13.1M
2024-05-16 39.30 39.68 38.43 38.67 8.8M
2024-05-15 36.89 39.06 36.70 38.97 9.9M
2024-05-14 34.34 36.96 34.15 36.89 12.7M
2024-05-13 33.57 34.35 33.55 34.27 4.0M
2024-05-10 33.74 34.68 33.27 33.50 9.9M
2024-05-09 33.42 34.04 33.20 33.99 4.6M
2024-05-08 33.50 34.07 33.33 33.58 3.0M
2024-05-07 34.35 34.56 32.73 33.66 9.8M
2024-05-06 34.25 34.82 34.02 34.35 4.8M
2024-05-03 33.00 34.30 32.89 34.25 6.4M
2024-05-02 33.36 34.02 32.72 32.72 8.0M
2024-04-30 33.18 33.48 33.04 33.35 3.5M
2024-04-29 33.15 33.54 32.95 33.30 5.8M
2024-04-26 32.47 33.44 32.25 33.20 7.1M
2024-04-25 31.24 32.42 31.03 32.15 5.2M
2024-04-24 31.14 31.49 31.01 31.31 5.8M
2024-04-23 31.06 31.60 31.01 31.07 2.8M
2024-04-22 31.35 31.80 30.94 31.36 6.0M
2024-04-19 31.84 32.08 30.56 30.92 6.9M
2024-04-18 31.90 32.20 31.52 31.83 5.4M
2024-04-17 32.06 32.44 31.71 31.94 4.5M
2024-04-16 31.20 31.90 30.81 31.76 7.5M
2024-04-15 31.80 32.48 31.20 31.42 10.3M
2024-04-12 32.25 32.56 31.62 31.76 4.2M
2024-04-11 32.73 32.80 31.94 32.62 3.5M
2024-04-10 32.35 32.96 32.30 32.84 5.3M
2024-04-09 32.51 32.68 31.95 32.55 3.6M
2024-04-08 32.30 32.62 31.86 32.49 4.3M
2024-04-05 32.72 32.79 32.15 32.38 5.5M
2024-04-04 33.18 33.83 32.49 32.58 4.7M
2024-04-03 32.77 33.25 32.32 33.10 5.0M
2024-04-02 32.47 33.06 32.07 32.75 6.6M
2024-04-01 33.51 33.60 32.29 32.39 6.2M
2024-03-28 33.12 33.91 32.99 33.31 6.8M
2024-03-27 33.43 33.43 32.95 33.15 4.9M
2024-03-26 33.04 33.64 32.80 33.30 7.8M
2024-03-25 33.35 33.77 32.72 33.52 11.2M
2024-03-23 33.38 33.38 33.38 33.38 0.0M
2024-03-22 31.20 33.65 31.16 33.35 24.2M
2024-03-21 31.80 31.80 30.64 30.90 9.0M
2024-03-20 31.57 32.10 31.08 31.68 9.4M
2024-03-19 29.63 31.63 29.60 31.57 16.8M
2024-03-18 29.73 30.00 27.66 29.63 18.1M
2024-03-15 29.53 29.80 29.03 29.10 12.6M
2024-03-14 27.35 29.46 27.35 29.37 24.1M
2024-03-13 26.28 27.08 26.27 26.65 8.1M
2024-03-12 26.73 26.73 25.91 26.48 4.9M
2024-03-11 26.79 26.96 26.09 26.63 3.6M
2024-03-08 26.31 27.26 26.30 26.84 4.5M
2024-03-07 26.70 27.10 26.13 26.44 6.4M
2024-03-06 26.88 27.06 26.03 26.76 7.4M
2024-03-05 27.24 27.30 26.73 26.80 10.2M
2024-03-04 25.98 27.10 25.80 27.00 20.8M
2024-03-01 24.93 25.93 24.72 25.88 15.7M
2024-02-29 23.93 24.43 23.71 24.43 6.1M
2024-02-28 23.38 24.12 23.33 23.94 8.4M
2024-02-27 22.93 23.95 22.88 23.45 7.6M
2024-02-26 22.67 23.13 22.60 22.84 4.7M
2024-02-23 22.77 23.08 22.66 22.73 4.2M
2024-02-22 22.54 23.07 22.51 22.77 7.0M
2024-02-21 22.73 22.79 22.28 22.50 4.9M
2024-02-20 22.64 23.04 22.50 22.77 3.3M
2024-02-19 22.32 22.73 22.19 22.68 1.9M
2024-02-16 22.77 22.87 22.39 22.51 2.9M
2024-02-15 22.77 23.00 22.44 22.70 3.0M
2024-02-14 22.22 22.81 22.20 22.81 3.8M
2024-02-09 21.89 22.78 21.89 22.56 8.9M
2024-02-08 21.54 21.96 21.45 21.92 3.9M
2024-02-07 21.92 22.22 21.63 21.69 6.1M
2024-02-06 22.52 22.66 21.55 21.83 15.0M
2024-02-05 22.47 22.84 22.16 22.70 5.4M
2024-02-02 22.58 22.62 21.99 22.44 6.0M
2024-02-01 22.69 22.78 21.96 22.47 8.1M
2024-01-31 22.96 23.25 22.67 22.78 6.5M
2024-01-30 22.30 22.92 22.24 22.87 4.7M
2024-01-29 22.31 22.37 21.86 22.32 5.9M
2024-01-26 22.72 22.92 22.26 22.40 2.7M
2024-01-25 22.92 22.92 22.42 22.72 2.4M
2024-01-24 22.56 23.20 22.56 22.73 5.7M
2024-01-23 21.85 22.51 21.77 22.50 6.4M
2024-01-22 21.42 21.78 21.28 21.75 5.0M
2024-01-19 21.10 21.48 20.82 21.33 4.4M
2024-01-18 21.50 21.50 20.95 21.07 1.9M
2024-01-17 21.27 21.60 21.21 21.29 2.9M
2024-01-16 21.33 21.44 21.04 21.35 6.8M
2024-01-15 21.63 21.68 21.36 21.42 1.6M
2024-01-12 21.80 21.85 21.45 21.70 3.2M
2024-01-11 22.43 22.43 21.74 21.90 7.9M
2024-01-10 21.58 22.40 21.52 22.32 13.9M
2024-01-09 21.70 21.94 21.50 21.59 2.5M
2024-01-08 21.39 21.77 21.39 21.68 4.7M
2024-01-05 21.17 21.37 21.02 21.37 4.4M
2024-01-04 21.54 21.55 20.86 21.15 7.9M
2024-01-03 21.99 22.06 21.33 21.56 10.8M
2024-01-02 22.39 22.47 21.85 22.02 5.8M