Intelbras Sa

INTB3
🏛️ brazil →
11.62
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 15.98 15.98 15.74 15.76 20.6K
10:05 15.73 15.80 15.73 15.77 9.6K
10:10 15.75 15.75 15.66 15.66 19.8K
10:15 15.67 15.67 15.50 15.50 18.1K
10:20 15.49 15.68 15.49 15.62 52.4K
10:25 15.62 15.65 15.50 15.50 27.4K
10:30 15.50 15.60 15.47 15.55 34.6K
10:35 15.55 15.55 15.50 15.51 9.9K
10:40 15.51 15.62 15.51 15.61 87.2K
10:45 15.63 15.65 15.60 15.60 3.0K
10:50 15.60 15.62 15.56 15.57 8.8K
10:55 15.58 15.77 15.57 15.76 137.3K
11:00 15.76 15.76 15.64 15.64 94.4K
11:05 15.62 15.66 15.60 15.64 6.6K
11:10 15.64 15.78 15.62 15.77 59.2K
11:15 15.78 15.78 15.65 15.65 44.7K
11:20 15.65 15.75 15.65 15.73 11.4K
11:25 15.73 15.78 15.73 15.78 26.3K
11:30 15.78 15.80 15.77 15.77 10.9K
11:35 15.76 15.77 15.72 15.73 4.9K
11:40 15.74 15.76 15.74 15.75 2.6K
11:45 15.76 15.76 15.67 15.68 11.5K
11:50 15.69 15.70 15.68 15.69 3.4K
11:55 15.68 15.69 15.63 15.64 10.8K
12:00 15.64 15.69 15.64 15.69 5.4K
12:05 15.68 15.68 15.63 15.63 5.4K
12:10 15.64 15.68 15.64 15.67 3.0K
12:15 15.69 15.69 15.66 15.67 3.2K
12:20 15.64 15.67 15.64 15.66 3.5K
12:25 15.67 15.67 15.66 15.67 1.5K
12:30 15.67 15.67 15.65 15.65 2.0K
12:35 15.66 15.67 15.64 15.66 4.8K
12:40 15.67 15.67 15.61 15.64 8.8K
12:45 15.64 15.64 15.60 15.60 3.9K
12:50 15.60 15.65 15.60 15.64 5.1K
12:55 15.63 15.64 15.61 15.61 4.2K
13:00 15.61 15.61 15.60 15.60 9.4K
13:05 15.61 15.62 15.60 15.62 3.5K
13:10 15.63 15.66 15.63 15.63 4.4K
13:15 15.63 15.64 15.61 15.63 4.8K
13:20 15.64 15.64 15.61 15.61 7.2K
13:25 15.60 15.61 15.60 15.61 1.0K
13:30 15.61 15.61 15.60 15.60 3.4K
13:35 15.60 15.60 15.60 15.60 8.2K
13:40 15.60 15.61 15.60 15.60 6.7K
13:45 15.62 15.63 15.61 15.63 6.3K
13:50 15.63 15.64 15.60 15.61 8.1K
13:55 15.61 15.61 15.60 15.60 19.5K
14:00 15.61 15.65 15.61 15.62 28.0K
14:05 15.62 15.62 15.61 15.61 7.2K
14:10 15.61 15.61 15.55 15.56 29.4K
14:15 15.56 15.56 15.54 15.55 4.9K
14:20 15.54 15.63 15.48 15.63 78.2K
14:25 15.62 15.63 15.59 15.60 18.8K
14:30 15.60 15.60 15.58 15.58 6.8K
14:35 15.57 15.59 15.57 15.57 7.2K
14:40 15.57 15.62 15.55 15.60 16.9K
14:45 15.60 15.60 15.55 15.58 10.6K
14:50 15.57 15.59 15.50 15.53 28.1K
14:55 15.52 15.55 15.50 15.52 52.6K
15:00 15.54 15.57 15.52 15.57 12.6K
15:05 15.57 15.58 15.50 15.50 20.2K
15:10 15.50 15.51 15.49 15.49 6.6K
15:15 15.49 15.49 15.44 15.44 27.9K
15:20 15.43 15.45 15.42 15.43 39.1K
15:25 15.43 15.46 15.41 15.44 7.7K
15:30 15.44 15.44 15.42 15.42 8.2K
15:35 15.42 15.43 15.40 15.41 10.1K
15:40 15.41 15.44 15.41 15.43 9.0K
15:45 15.42 15.43 15.41 15.43 9.7K
15:50 15.43 15.44 15.41 15.41 6.0K
15:55 15.41 15.47 15.41 15.46 35.0K
16:00 15.46 15.50 15.46 15.48 15.2K
16:05 15.48 15.50 15.47 15.47 3.8K
16:10 15.47 15.48 15.47 15.47 1.8K
16:15 15.46 15.47 15.45 15.45 3.1K
16:20 15.45 15.48 15.45 15.48 7.9K
16:25 15.48 15.48 15.46 15.47 2.8K
16:30 15.46 15.46 15.46 15.46 0.4K
16:35 15.46 15.47 15.45 15.47 6.8K
16:40 15.47 15.49 15.47 15.49 1.2K
16:45 15.49 15.49 15.47 15.48 10.6K
16:50 15.48 15.48 15.48 15.48 7.9K
16:55 15.47 15.48 15.46 15.46 11.8K
17:00 15.45 15.47 15.43 15.46 10.4K
17:05 15.46 15.47 15.46 15.46 3.7K
17:10 15.46 15.46 15.42 15.44 10.2K
17:15 15.42 15.44 15.42 15.43 8.8K
17:20 15.44 15.53 15.44 15.51 39.7K
17:25 15.50 15.51 15.49 15.50 20.9K
17:30 15.50 15.50 15.47 15.48 14.1K
17:35 15.48 15.50 15.46 15.47 24.8K
17:40 15.47 15.51 15.46 15.49 24.8K
17:45 15.49 15.54 15.47 15.53 61.6K
17:50 15.53 15.55 15.52 15.54 49.5K
17:55 15.55 15.55 15.55 15.55 402.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available