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 11.87 11.90 11.85 11.85 3.2K
10:05 11.83 11.84 11.82 11.82 7.0K
10:10 11.81 11.84 11.78 11.84 6.1K
10:15 11.84 11.87 11.84 11.87 4.0K
10:20 11.86 11.88 11.84 11.84 6.7K
10:25 11.84 11.99 11.84 11.93 28.9K
10:30 11.92 12.04 11.87 12.01 69.4K
10:35 12.01 12.05 12.00 12.00 14.2K
10:40 12.00 12.02 11.96 11.96 9.6K
10:45 11.97 11.97 11.96 11.96 0.3K
10:50 11.96 11.97 11.94 11.97 5.8K
10:55 11.96 11.97 11.95 11.97 1.8K
11:00 11.98 12.00 11.96 11.96 19.5K
11:05 11.95 11.95 11.91 11.92 2.4K
11:10 11.92 11.93 11.91 11.91 5.0K
11:15 11.91 11.92 11.86 11.86 10.7K
11:20 11.86 11.89 11.86 11.86 6.3K
11:25 11.86 11.93 11.86 11.90 37.6K
11:30 11.90 11.90 11.89 11.89 64.5K
11:35 11.90 11.90 11.84 11.84 14.8K
11:40 11.85 11.87 11.83 11.85 6.5K
11:45 11.85 11.86 11.85 11.85 3.4K
11:50 11.85 11.90 11.83 11.89 24.3K
11:55 11.88 11.90 11.86 11.86 23.6K
12:00 11.86 11.87 11.84 11.85 3.5K
12:05 11.85 11.86 11.84 11.86 4.2K
12:10 11.86 11.87 11.84 11.84 13.9K
12:15 11.84 11.85 11.83 11.84 48.3K
12:20 11.84 11.87 11.83 11.86 6.9K
12:25 11.86 11.86 11.83 11.83 7.7K
12:30 11.82 11.85 11.82 11.84 17.9K
12:35 11.84 11.84 11.83 11.83 3.1K
12:40 11.83 11.83 11.81 11.82 5.2K
12:45 11.81 11.82 11.81 11.82 3.0K
12:50 11.82 11.82 11.80 11.81 11.7K
12:55 11.81 11.81 11.77 11.80 11.7K
13:00 11.78 11.80 11.78 11.80 10.4K
13:05 11.79 11.81 11.79 11.80 7.0K
13:10 11.80 11.81 11.79 11.80 4.2K
13:15 11.80 11.81 11.80 11.81 7.5K
13:20 11.81 11.82 11.80 11.80 3.0K
13:25 11.80 11.81 11.79 11.79 4.9K
13:30 11.79 11.80 11.78 11.78 7.8K
13:35 11.78 11.79 11.78 11.79 7.6K
13:40 11.79 11.81 11.79 11.80 4.8K
13:45 11.80 11.82 11.80 11.81 13.6K
13:50 11.81 11.82 11.81 11.81 3.3K
13:55 11.81 11.81 11.80 11.80 4.6K
14:00 11.80 11.84 11.80 11.83 9.4K
14:05 11.83 11.85 11.82 11.82 8.6K
14:10 11.82 11.83 11.82 11.82 5.0K
14:15 11.81 11.82 11.80 11.82 61.0K
14:20 11.82 11.84 11.82 11.83 13.6K
14:25 11.83 11.83 11.82 11.82 7.3K
14:30 11.82 11.83 11.81 11.81 14.4K
14:35 11.81 11.81 11.78 11.78 10.5K
14:40 11.78 11.80 11.78 11.80 12.6K
14:45 11.80 11.80 11.79 11.79 11.6K
14:50 11.79 11.79 11.79 11.79 5.8K
14:55 11.79 11.81 11.78 11.80 9.8K
15:00 11.80 11.80 11.79 11.79 13.7K
15:05 11.80 11.81 11.80 11.81 12.8K
15:10 11.81 11.84 11.81 11.83 21.3K
15:15 11.83 11.83 11.82 11.83 6.5K
15:20 11.82 11.86 11.82 11.86 73.4K
15:25 11.85 11.88 11.85 11.87 27.0K
15:30 11.87 11.87 11.86 11.86 23.6K
15:35 11.86 11.87 11.84 11.84 21.6K
15:40 11.84 11.86 11.84 11.85 11.5K
15:45 11.85 11.90 11.84 11.89 62.3K
15:50 11.89 11.90 11.89 11.89 20.0K
15:55 11.89 11.90 11.89 11.89 14.9K
16:00 11.90 11.90 11.88 11.88 28.3K
16:05 11.88 11.90 11.88 11.88 10.2K
16:10 11.89 11.90 11.88 11.88 22.7K
16:15 11.88 11.92 11.88 11.91 17.9K
16:20 11.92 11.92 11.91 11.91 8.8K
16:25 11.98 11.99 11.97 11.97 74.5K
16:30 11.97 12.01 11.96 12.01 34.0K
16:35 12.00 12.00 11.97 11.97 22.9K
16:40 11.97 11.99 11.97 11.99 79.0K
16:45 11.98 11.99 11.97 11.97 10.9K
16:50 11.97 11.99 11.96 11.99 28.5K
16:55 11.99 11.99 11.99 11.99 129.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available