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
10:00 12.60 12.66 12.60 12.66 7.1K
10:05 12.66 12.68 12.58 12.60 5.4K
10:10 12.60 12.65 12.59 12.64 3.6K
10:15 12.62 12.63 12.53 12.53 8.7K
10:20 12.55 12.59 12.53 12.57 3.4K
10:25 12.57 12.57 12.55 12.55 5.5K
10:30 12.55 12.55 12.48 12.50 10.4K
10:35 12.52 12.55 12.49 12.50 10.6K
10:40 12.50 12.51 12.48 12.51 2.0K
10:45 12.52 12.54 12.50 12.52 3.4K
10:50 12.49 12.55 12.49 12.54 4.1K
10:55 12.51 12.57 12.50 12.57 24.6K
11:00 12.55 12.56 12.53 12.55 14.7K
11:05 12.53 12.58 12.52 12.58 7.0K
11:10 12.58 12.60 12.55 12.58 17.8K
11:15 12.59 12.60 12.55 12.59 7.6K
11:20 12.58 12.59 12.54 12.55 5.0K
11:25 12.55 12.58 12.55 12.58 6.2K
11:30 12.58 12.58 12.50 12.54 23.3K
11:35 12.54 12.61 12.53 12.57 50.6K
11:40 12.58 12.64 12.57 12.63 17.8K
11:45 12.62 12.65 12.62 12.64 7.6K
11:50 12.65 12.65 12.61 12.63 9.1K
11:55 12.63 12.64 12.62 12.63 9.5K
12:00 12.63 12.63 12.59 12.61 10.9K
12:05 12.61 12.62 12.59 12.61 11.0K
12:10 12.61 12.61 12.58 12.60 9.9K
12:15 12.60 12.61 12.58 12.61 38.2K
12:20 12.62 12.63 12.59 12.63 24.5K
12:25 12.63 12.70 12.63 12.69 59.6K
12:30 12.68 12.72 12.68 12.68 33.4K
12:35 12.67 12.69 12.66 12.69 10.5K
12:40 12.69 12.73 12.69 12.73 35.1K
12:45 12.73 12.79 12.72 12.78 44.3K
12:50 12.78 12.80 12.75 12.76 43.8K
12:55 12.76 12.76 12.73 12.74 9.0K
13:00 12.75 12.75 12.72 12.74 8.9K
13:05 12.74 12.74 12.71 12.71 10.5K
13:10 12.72 12.75 12.68 12.69 25.6K
13:15 12.70 12.72 12.70 12.70 15.8K
13:20 12.71 12.72 12.70 12.72 5.1K
13:25 12.72 12.72 12.70 12.70 8.1K
13:30 12.72 12.72 12.70 12.70 11.7K
13:35 12.70 12.72 12.70 12.71 5.5K
13:40 12.72 12.72 12.71 12.72 7.2K
13:45 12.73 12.73 12.71 12.73 14.2K
13:50 12.72 12.74 12.72 12.74 12.6K
13:55 12.74 12.75 12.71 12.74 30.1K
14:00 12.74 12.75 12.73 12.75 7.6K
14:05 12.75 12.75 12.74 12.74 6.1K
14:10 12.75 12.75 12.71 12.73 14.6K
14:15 12.73 12.74 12.70 12.71 20.0K
14:20 12.71 12.73 12.70 12.71 11.6K
14:25 12.71 12.72 12.68 12.68 16.3K
14:30 12.70 12.72 12.69 12.72 16.4K
14:35 12.71 12.72 12.70 12.70 16.3K
14:40 12.70 12.72 12.70 12.71 20.6K
14:45 12.71 12.75 12.70 12.74 30.7K
14:50 12.75 12.75 12.71 12.71 22.0K
14:55 12.72 12.73 12.70 12.70 21.8K
15:00 12.69 12.71 12.69 12.71 5.8K
15:05 12.70 12.71 12.67 12.69 17.8K
15:10 12.68 12.71 12.68 12.70 6.4K
15:15 12.69 12.69 12.66 12.67 23.6K
15:20 12.66 12.68 12.66 12.66 19.6K
15:25 12.67 12.67 12.64 12.65 16.5K
15:30 12.65 12.65 12.62 12.64 12.1K
15:35 12.63 12.65 12.63 12.65 9.3K
15:40 12.66 12.68 12.65 12.68 42.6K
15:45 12.68 12.69 12.67 12.67 8.0K
15:50 12.68 12.69 12.66 12.67 24.3K
15:55 12.67 12.70 12.67 12.69 12.9K
16:00 12.70 12.71 12.68 12.70 26.3K
16:05 12.69 12.69 12.67 12.69 12.7K
16:10 12.69 12.69 12.67 12.67 25.7K
16:15 12.68 12.68 12.64 12.64 24.7K
16:20 12.64 12.66 12.63 12.66 15.0K
16:25 12.65 12.66 12.65 12.66 6.2K
16:30 12.66 12.66 12.64 12.66 22.3K
16:35 12.65 12.66 12.64 12.66 12.9K
16:40 12.65 12.66 12.64 12.66 21.9K
16:45 12.66 12.66 12.64 12.65 31.4K
16:50 12.65 12.66 12.64 12.66 12.3K
16:55 12.59 12.59 12.59 12.59 142.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available