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
10:10 15.73 15.88 15.58 15.85 313.9K
10:15 15.88 15.97 15.86 15.94 67.2K
10:20 15.94 16.30 15.94 16.18 139.8K
10:25 16.21 16.27 16.10 16.18 65.3K
10:30 16.18 16.26 16.03 16.11 122.3K
10:35 16.15 16.18 15.96 16.00 101.7K
10:40 16.00 16.01 15.92 15.95 34.2K
10:45 15.92 15.98 15.90 15.97 31.2K
10:50 15.95 15.98 15.93 15.97 12.0K
10:55 15.96 16.01 15.85 15.89 53.4K
11:00 15.86 15.94 15.86 15.89 45.3K
11:05 15.86 15.90 15.86 15.89 26.7K
11:10 15.88 15.96 15.88 15.90 42.9K
11:15 15.90 15.90 15.84 15.86 55.6K
11:20 15.86 15.88 15.85 15.87 11.6K
11:25 15.87 15.88 15.78 15.81 37.1K
11:30 15.83 15.89 15.83 15.84 19.7K
11:35 15.85 15.85 15.79 15.80 10.4K
11:40 15.80 15.82 15.79 15.82 25.8K
11:45 15.81 15.99 15.81 15.98 106.9K
11:50 15.98 15.99 15.96 15.96 19.5K
11:55 15.96 16.14 15.93 16.12 129.4K
12:00 16.11 16.21 16.11 16.20 75.6K
12:05 16.20 16.22 16.17 16.18 27.6K
12:10 16.18 16.25 16.17 16.23 71.8K
12:15 16.23 16.26 16.19 16.24 126.3K
12:20 16.23 16.29 16.23 16.23 73.2K
12:25 16.24 16.24 16.18 16.19 22.0K
12:30 16.18 16.25 16.16 16.16 88.5K
12:35 16.17 16.18 16.11 16.12 77.3K
12:40 16.13 16.14 16.10 16.11 48.9K
12:45 16.11 16.15 16.10 16.13 17.9K
12:50 16.14 16.15 16.12 16.15 12.6K
12:55 16.14 16.14 16.11 16.11 14.6K
13:00 16.11 16.12 16.10 16.10 27.5K
13:05 16.11 16.12 16.10 16.12 38.5K
13:10 16.13 16.15 16.11 16.15 12.6K
13:15 16.14 16.15 16.11 16.11 10.0K
13:20 16.11 16.12 15.97 15.97 163.1K
13:25 15.97 15.97 15.91 15.91 51.9K
13:30 15.91 15.92 15.85 15.85 18.8K
13:35 15.85 15.88 15.83 15.88 20.1K
13:40 15.88 15.91 15.88 15.89 9.8K
13:45 15.89 15.94 15.89 15.92 11.2K
13:50 15.92 15.92 15.85 15.85 27.6K
13:55 15.86 15.86 15.83 15.84 14.5K
14:00 15.83 15.85 15.77 15.78 121.0K
14:05 15.77 15.78 15.74 15.76 32.1K
14:10 15.77 15.80 15.76 15.80 12.3K
14:15 15.79 15.83 15.79 15.82 33.9K
14:20 15.83 15.83 15.81 15.82 19.0K
14:25 15.81 15.86 15.81 15.84 22.1K
14:30 15.82 15.85 15.81 15.82 14.6K
14:35 15.81 15.83 15.81 15.83 14.1K
14:40 15.83 15.87 15.81 15.86 30.1K
14:45 15.85 15.93 15.85 15.93 28.4K
14:50 15.92 15.92 15.89 15.90 21.8K
14:55 15.90 15.95 15.90 15.93 14.1K
15:00 15.92 15.93 15.89 15.89 30.0K
15:05 15.90 15.91 15.88 15.89 15.9K
15:10 15.88 15.91 15.88 15.88 31.1K
15:15 15.87 15.87 15.84 15.84 7.4K
15:20 15.83 15.93 15.83 15.89 91.3K
15:25 15.89 15.93 15.89 15.92 29.6K
15:30 15.90 15.93 15.88 15.89 19.6K
15:35 15.89 15.89 15.87 15.87 19.5K
15:40 15.86 15.88 15.86 15.87 10.1K
15:45 15.86 15.88 15.84 15.86 20.3K
15:50 15.86 15.86 15.83 15.83 24.3K
15:55 15.83 15.84 15.80 15.83 38.0K
16:00 15.83 15.89 15.82 15.88 31.8K
16:05 15.88 15.88 15.84 15.84 18.9K
16:10 15.83 15.84 15.82 15.83 22.5K
16:15 15.83 15.89 15.83 15.89 29.6K
16:20 15.88 15.90 15.87 15.87 14.6K
16:25 15.87 15.89 15.85 15.87 23.6K
16:30 15.87 15.87 15.83 15.85 21.0K
16:35 15.84 15.91 15.83 15.91 68.0K
16:40 15.91 15.92 15.89 15.92 29.0K
16:45 15.92 15.92 15.88 15.89 26.5K
16:50 15.88 15.92 15.88 15.91 72.4K
16:55 15.87 15.87 15.87 15.87 221.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available