Intelbras Sa

INTB3
🏛️ brazil →
11.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 13.99 13.99 13.77 13.94 77.9K
10:15 13.95 13.96 13.86 13.91 83.4K
10:20 13.91 13.94 13.81 13.86 192.9K
10:25 13.86 13.89 13.81 13.83 43.9K
10:30 13.84 13.99 13.83 13.99 34.8K
10:35 14.00 14.05 13.95 13.98 57.0K
10:40 13.99 14.04 13.98 14.02 18.0K
10:45 14.00 14.03 13.98 14.01 24.5K
10:50 14.01 14.06 14.00 14.04 16.5K
10:55 14.03 14.05 14.02 14.05 10.6K
11:00 14.06 14.10 14.06 14.09 13.6K
11:05 14.09 14.09 13.94 13.99 23.1K
11:10 13.99 14.07 13.98 14.05 26.8K
11:15 14.05 14.07 14.04 14.06 11.2K
11:20 14.06 14.07 14.05 14.06 6.6K
11:25 14.06 14.07 14.04 14.06 9.1K
11:30 14.06 14.06 14.03 14.04 10.0K
11:35 14.04 14.06 14.03 14.05 7.4K
11:40 14.05 14.05 14.03 14.04 10.9K
11:45 14.04 14.05 14.02 14.02 10.6K
11:50 14.02 14.05 14.02 14.03 11.2K
11:55 14.02 14.02 13.97 13.98 9.4K
12:00 13.97 13.97 13.93 13.95 8.4K
12:05 13.95 13.95 13.92 13.95 8.8K
12:10 13.96 13.96 13.93 13.94 13.9K
12:15 13.93 13.95 13.93 13.94 3.6K
12:20 13.94 13.94 13.89 13.91 10.1K
12:25 13.91 13.91 13.89 13.89 6.7K
12:30 13.89 13.90 13.88 13.89 10.0K
12:35 13.88 13.90 13.88 13.89 5.1K
12:40 13.88 13.90 13.86 13.87 9.2K
12:45 13.86 13.87 13.84 13.84 14.8K
12:50 13.85 13.88 13.85 13.87 7.9K
12:55 13.88 13.88 13.83 13.83 8.6K
13:00 13.83 13.84 13.82 13.82 7.8K
13:05 13.82 13.82 13.80 13.80 6.8K
13:10 13.80 13.81 13.80 13.80 3.4K
13:15 13.80 13.87 13.80 13.87 18.8K
13:20 13.87 13.87 13.81 13.81 12.9K
13:25 13.81 13.82 13.81 13.81 3.7K
13:30 13.80 13.81 13.80 13.80 2.4K
13:35 13.81 13.81 13.77 13.77 19.4K
13:40 13.76 13.80 13.76 13.79 7.2K
13:45 13.79 13.81 13.78 13.80 5.8K
13:50 13.80 13.80 13.78 13.78 3.6K
13:55 13.77 13.77 13.76 13.76 17.1K
14:00 13.76 13.76 13.75 13.76 5.3K
14:05 13.75 13.77 13.75 13.77 9.1K
14:10 13.77 13.77 13.77 13.77 1.5K
14:15 13.76 13.76 13.72 13.73 11.1K
14:20 13.72 13.73 13.62 13.66 94.5K
14:25 13.67 13.70 13.67 13.70 24.9K
14:30 13.70 13.73 13.69 13.71 65.1K
14:35 13.71 13.75 13.70 13.75 7.3K
14:40 13.75 13.75 13.70 13.71 12.6K
14:45 13.71 13.73 13.71 13.72 11.5K
14:50 13.71 13.73 13.70 13.71 8.9K
14:55 13.71 13.71 13.68 13.69 23.9K
15:00 13.69 13.74 13.69 13.73 21.8K
15:05 13.73 13.76 13.72 13.73 17.9K
15:10 13.73 13.74 13.72 13.73 6.2K
15:15 13.73 13.74 13.69 13.70 24.7K
15:20 13.70 13.75 13.70 13.73 31.6K
15:25 13.74 13.75 13.72 13.73 11.2K
15:30 13.74 13.75 13.72 13.74 12.3K
15:35 13.74 13.77 13.73 13.75 16.5K
15:40 13.76 13.76 13.74 13.74 15.0K
15:45 13.74 13.77 13.74 13.75 23.3K
15:50 13.75 13.76 13.73 13.74 10.0K
15:55 13.74 13.75 13.73 13.73 11.7K
16:00 13.73 13.75 13.72 13.72 17.6K
16:05 13.72 13.73 13.72 13.72 17.0K
16:10 13.72 13.75 13.72 13.74 15.7K
16:15 13.74 13.77 13.74 13.75 15.2K
16:20 13.75 13.76 13.73 13.75 15.5K
16:25 13.75 13.77 13.75 13.76 15.9K
16:30 13.76 13.77 13.74 13.75 13.7K
16:35 13.75 13.79 13.74 13.79 46.2K
16:40 13.79 13.82 13.77 13.77 21.6K
16:45 13.78 13.79 13.77 13.78 15.4K
16:50 13.78 13.81 13.77 13.81 22.4K
16:55 13.75 13.75 13.75 13.75 181.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available