Intelbras Sa

INTB3
🏛️ brazil →
11.61
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 15.41 15.41 15.41 15.41 1.8K
10:05 15.43 15.44 15.33 15.39 11.7K
10:10 15.37 15.61 15.37 15.61 45.8K
10:15 15.60 15.61 15.55 15.57 8.2K
10:20 15.55 15.65 15.55 15.62 5.8K
10:25 15.60 15.62 15.59 15.59 11.4K
10:30 15.66 15.68 15.60 15.66 17.7K
10:35 15.65 15.66 15.63 15.64 10.9K
10:40 15.63 15.66 15.61 15.66 2.8K
10:45 15.66 15.67 15.65 15.65 7.3K
10:50 15.65 15.66 15.60 15.60 10.9K
10:55 15.60 15.63 15.58 15.61 7.1K
11:00 15.60 15.60 15.53 15.53 6.7K
11:05 15.51 15.51 15.50 15.51 4.9K
11:10 15.52 15.52 15.50 15.52 15.0K
11:15 15.52 15.59 15.48 15.57 36.5K
11:20 15.57 15.59 15.54 15.55 20.3K
11:25 15.54 15.57 15.52 15.53 8.0K
11:30 15.52 15.53 15.50 15.51 6.3K
11:35 15.52 15.55 15.50 15.53 10.0K
11:40 15.53 15.54 15.50 15.54 7.7K
11:45 15.52 15.55 15.49 15.51 8.0K
11:50 15.51 15.52 15.48 15.49 22.3K
11:55 15.49 15.52 15.49 15.51 19.6K
12:00 15.49 15.49 15.47 15.49 6.5K
12:05 15.49 15.51 15.48 15.50 7.1K
12:10 15.49 15.52 15.37 15.39 184.5K
12:15 15.39 15.40 15.36 15.38 21.5K
12:20 15.38 15.42 15.38 15.41 23.7K
12:25 15.42 15.44 15.40 15.42 14.7K
12:30 15.44 15.47 15.43 15.47 8.7K
12:35 15.48 15.54 15.48 15.53 25.9K
12:40 15.54 15.56 15.54 15.54 12.3K
12:45 15.52 15.54 15.52 15.53 8.8K
12:50 15.54 15.57 15.50 15.52 60.9K
12:55 15.52 15.54 15.50 15.53 122.9K
13:00 15.52 15.55 15.51 15.55 35.0K
13:05 15.56 15.64 15.55 15.63 32.2K
13:10 15.64 15.64 15.53 15.58 82.3K
13:15 15.58 15.63 15.58 15.62 13.1K
13:20 15.62 15.63 15.61 15.63 9.9K
13:25 15.63 15.64 15.58 15.59 26.2K
13:30 15.59 15.63 15.56 15.62 35.8K
13:35 15.63 15.63 15.59 15.60 7.6K
13:40 15.60 15.60 15.57 15.57 6.7K
13:45 15.56 15.58 15.56 15.57 118.8K
13:50 15.57 15.58 15.53 15.56 24.3K
13:55 15.56 15.58 15.56 15.57 8.9K
14:00 15.57 15.59 15.56 15.59 10.2K
14:05 15.59 15.60 15.57 15.57 33.5K
14:10 15.57 15.64 15.57 15.64 71.2K
14:15 15.64 15.65 15.60 15.63 13.2K
14:20 15.62 15.62 15.59 15.62 16.8K
14:25 15.62 15.62 15.58 15.59 26.5K
14:30 15.60 15.60 15.49 15.52 146.7K
14:35 15.51 15.52 15.46 15.48 55.0K
14:40 15.48 15.54 15.47 15.52 25.7K
14:45 15.50 15.57 15.50 15.54 86.8K
14:50 15.54 15.59 15.54 15.57 15.7K
14:55 15.58 15.59 15.56 15.58 18.3K
15:00 15.59 15.60 15.58 15.60 16.7K
15:05 15.60 15.61 15.57 15.60 20.2K
15:10 15.60 15.63 15.60 15.61 21.2K
15:15 15.61 15.62 15.59 15.62 17.2K
15:20 15.62 15.63 15.61 15.63 20.0K
15:25 15.62 15.67 15.62 15.64 46.8K
15:30 15.63 15.66 15.62 15.65 32.5K
15:35 15.65 15.69 15.62 15.67 70.3K
15:40 15.67 15.68 15.66 15.67 28.7K
15:45 15.67 15.69 15.67 15.68 17.2K
15:50 15.68 15.71 15.67 15.69 20.9K
15:55 15.69 15.71 15.68 15.70 22.6K
16:00 15.70 15.71 15.67 15.71 12.8K
16:05 15.71 15.71 15.67 15.69 14.6K
16:10 15.69 15.70 15.67 15.68 14.6K
16:15 15.69 15.75 15.68 15.74 28.6K
16:20 15.75 15.77 15.73 15.77 54.2K
16:25 15.77 15.80 15.77 15.79 20.3K
16:30 15.77 15.79 15.75 15.77 15.9K
16:35 15.77 15.78 15.75 15.77 36.2K
16:40 15.77 15.78 15.76 15.77 11.2K
16:45 15.77 15.77 15.72 15.74 27.8K
16:55 15.67 15.67 15.67 15.67 426.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available