Intelbras Sa

INTB3
🏛️ brazil →
11.82
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 13.06 13.06 12.93 12.97 22.6K
10:05 12.99 13.14 12.99 13.10 23.9K
10:10 13.10 13.15 13.05 13.14 24.3K
10:15 13.11 13.13 13.07 13.08 13.9K
10:20 13.13 13.20 13.13 13.17 82.9K
10:25 13.15 13.20 13.14 13.14 25.6K
10:30 13.15 13.30 13.15 13.30 48.7K
10:35 13.30 13.32 13.22 13.23 17.4K
10:40 13.23 13.27 13.21 13.23 46.2K
10:45 13.24 13.29 13.22 13.26 64.5K
10:50 13.27 13.28 13.26 13.26 34.7K
10:55 13.27 13.27 13.24 13.24 19.9K
11:00 13.24 13.25 13.23 13.25 19.2K
11:05 13.25 13.25 13.23 13.24 18.4K
11:10 13.24 13.28 13.24 13.28 84.6K
11:15 13.28 13.32 13.27 13.28 32.0K
11:20 13.28 13.28 13.21 13.22 16.1K
11:25 13.21 13.21 13.15 13.16 18.9K
11:30 13.16 13.16 13.13 13.15 10.2K
11:35 13.15 13.15 13.07 13.08 13.8K
11:40 13.08 13.14 13.07 13.13 23.1K
11:45 13.13 13.20 13.11 13.20 28.0K
11:50 13.20 13.25 13.20 13.21 14.8K
11:55 13.21 13.27 13.20 13.27 14.5K
12:00 13.28 13.29 13.24 13.24 12.5K
12:05 13.24 13.27 13.24 13.27 8.7K
12:10 13.26 13.27 13.26 13.27 2.0K
12:15 13.27 13.28 13.22 13.25 13.4K
12:20 13.25 13.27 13.25 13.26 51.7K
12:25 13.27 13.27 13.25 13.26 21.4K
12:30 13.26 13.27 13.25 13.25 16.2K
12:35 13.25 13.27 13.24 13.25 11.9K
12:40 13.25 13.26 13.23 13.24 8.2K
12:45 13.25 13.27 13.25 13.26 18.4K
12:50 13.26 13.27 13.25 13.26 14.9K
12:55 13.25 13.26 13.24 13.25 12.9K
13:00 13.26 13.26 13.24 13.24 26.6K
13:05 13.24 13.25 13.24 13.25 8.0K
13:10 13.25 13.25 13.24 13.25 9.7K
13:15 13.25 13.26 13.24 13.24 8.4K
13:20 13.25 13.26 13.24 13.26 9.1K
13:25 13.26 13.26 13.24 13.24 14.3K
13:30 13.25 13.25 13.24 13.24 12.1K
13:35 13.23 13.26 13.20 13.21 47.2K
13:40 13.21 13.24 13.20 13.24 74.5K
13:45 13.24 13.25 13.22 13.23 28.1K
13:50 13.23 13.24 13.21 13.22 10.7K
13:55 13.22 13.23 13.18 13.19 29.7K
14:00 13.20 13.20 13.15 13.15 16.9K
14:05 13.15 13.17 13.14 13.16 52.3K
14:10 13.15 13.16 13.13 13.16 32.3K
14:15 13.16 13.16 13.12 13.13 17.7K
14:20 13.13 13.14 13.12 13.14 19.0K
14:25 13.14 13.15 13.14 13.14 5.0K
14:30 13.16 13.16 13.15 13.16 18.4K
14:35 13.16 13.17 13.15 13.16 15.5K
14:40 13.16 13.16 13.15 13.16 8.2K
14:45 13.16 13.18 13.15 13.18 11.1K
14:50 13.18 13.21 13.18 13.20 17.3K
14:55 13.20 13.21 13.20 13.20 6.0K
15:00 13.20 13.21 13.16 13.16 18.1K
15:05 13.16 13.17 13.16 13.16 9.5K
15:10 13.17 13.17 13.15 13.16 17.5K
15:15 13.16 13.16 13.14 13.14 8.3K
15:20 13.14 13.14 13.12 13.13 14.2K
15:25 13.13 13.13 13.11 13.13 11.9K
15:30 13.13 13.13 13.11 13.12 15.6K
15:35 13.12 13.13 13.12 13.12 8.4K
15:40 13.12 13.13 13.11 13.12 15.1K
15:45 13.12 13.13 13.10 13.13 11.1K
15:50 13.13 13.14 13.12 13.12 14.0K
15:55 13.11 13.12 13.10 13.10 12.5K
16:00 13.11 13.12 13.10 13.11 11.5K
16:05 13.11 13.12 13.10 13.11 14.1K
16:10 13.11 13.13 13.10 13.10 14.0K
16:15 13.12 13.12 13.10 13.11 7.5K
16:20 13.12 13.14 13.12 13.14 13.8K
16:25 13.13 13.14 13.10 13.10 19.4K
16:30 13.10 13.11 13.09 13.09 5.8K
16:35 13.09 13.10 13.08 13.10 10.8K
16:40 13.09 13.11 13.09 13.09 5.9K
16:45 13.10 13.11 13.09 13.11 11.7K
16:50 13.10 13.13 13.10 13.11 9.5K
16:55 13.03 13.03 13.03 13.03 157.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available