Intelbras Sa

INTB3
🏛️ brazil →
11.89
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 12.96 12.96 12.84 12.86 15.4K
10:05 12.87 12.87 12.77 12.77 19.2K
10:10 12.77 12.79 12.70 12.77 18.7K
10:15 12.75 12.77 12.69 12.72 22.9K
10:20 12.72 12.78 12.72 12.74 25.3K
10:25 12.74 12.75 12.71 12.73 26.8K
10:30 12.73 12.73 12.67 12.72 30.4K
10:35 12.72 12.73 12.68 12.72 12.6K
10:40 12.73 12.74 12.66 12.69 43.2K
10:45 12.69 12.69 12.62 12.66 75.9K
10:50 12.67 12.69 12.66 12.69 7.8K
10:55 12.69 12.71 12.67 12.68 23.4K
11:00 12.69 12.69 12.65 12.66 22.3K
11:05 12.66 12.66 12.61 12.62 39.9K
11:10 12.63 12.63 12.56 12.63 157.9K
11:15 12.62 12.62 12.59 12.61 53.7K
11:20 12.62 12.62 12.60 12.61 18.3K
11:25 12.62 12.63 12.58 12.63 35.1K
11:30 12.62 12.63 12.57 12.60 86.9K
11:35 12.61 12.61 12.58 12.59 16.2K
11:40 12.60 12.60 12.55 12.56 5.1K
11:45 12.56 12.60 12.56 12.56 12.9K
11:50 12.57 12.57 12.55 12.57 7.9K
11:55 12.57 12.62 12.57 12.60 26.7K
12:00 12.58 12.60 12.58 12.59 7.1K
12:05 12.60 12.61 12.59 12.61 9.0K
12:10 12.61 12.61 12.59 12.59 5.3K
12:15 12.58 12.61 12.57 12.61 17.0K
12:20 12.61 12.63 12.60 12.63 9.8K
12:25 12.63 12.65 12.62 12.62 11.6K
12:30 12.62 12.63 12.61 12.61 5.2K
12:35 12.62 12.62 12.60 12.61 5.2K
12:40 12.62 12.62 12.60 12.61 6.5K
12:45 12.60 12.61 12.58 12.59 14.4K
12:50 12.58 12.62 12.58 12.62 27.3K
12:55 12.63 12.63 12.60 12.62 16.0K
13:00 12.63 12.64 12.62 12.64 4.0K
13:05 12.64 12.65 12.63 12.64 9.2K
13:10 12.65 12.67 12.64 12.66 22.9K
13:15 12.65 12.66 12.63 12.63 4.1K
13:20 12.64 12.65 12.63 12.63 7.0K
13:25 12.64 12.64 12.62 12.62 4.1K
13:30 12.63 12.63 12.62 12.63 10.8K
13:35 12.63 12.64 12.61 12.62 6.6K
13:40 12.64 12.64 12.62 12.63 3.5K
13:45 12.62 12.63 12.60 12.61 12.2K
13:50 12.62 12.62 12.57 12.59 30.2K
13:55 12.60 12.60 12.58 12.58 9.4K
14:00 12.58 12.60 12.58 12.60 13.5K
14:05 12.61 12.62 12.59 12.60 6.6K
14:10 12.61 12.61 12.59 12.59 7.8K
14:15 12.59 12.60 12.57 12.57 10.2K
14:20 12.58 12.59 12.57 12.59 14.0K
14:25 12.60 12.60 12.58 12.59 21.5K
14:30 12.59 12.61 12.58 12.59 17.0K
14:35 12.60 12.61 12.59 12.59 13.2K
14:40 12.61 12.62 12.59 12.59 9.6K
14:45 12.61 12.61 12.58 12.59 10.7K
14:50 12.60 12.60 12.58 12.59 14.1K
14:55 12.60 12.61 12.59 12.59 11.3K
15:00 12.59 12.59 12.57 12.58 26.9K
15:05 12.59 12.62 12.58 12.58 32.8K
15:10 12.59 12.62 12.57 12.61 22.7K
15:15 12.62 12.62 12.60 12.60 7.1K
15:20 12.61 12.62 12.60 12.61 10.6K
15:25 12.61 12.62 12.59 12.60 10.0K
15:30 12.60 12.62 12.60 12.60 10.8K
15:35 12.61 12.61 12.59 12.59 9.8K
15:40 12.60 12.61 12.59 12.60 9.5K
15:45 12.59 12.60 12.58 12.58 14.5K
15:50 12.58 12.58 12.55 12.55 30.1K
15:55 12.55 12.57 12.54 12.55 22.1K
16:00 12.56 12.56 12.54 12.55 7.8K
16:05 12.55 12.55 12.50 12.50 48.6K
16:10 12.51 12.52 12.50 12.51 16.8K
16:15 12.51 12.52 12.48 12.49 32.4K
16:20 12.50 12.52 12.49 12.51 18.0K
16:25 12.52 12.52 12.50 12.50 17.8K
16:30 12.52 12.52 12.51 12.51 18.2K
16:35 12.52 12.52 12.51 12.52 20.0K
16:40 12.52 12.54 12.49 12.53 63.1K
16:45 12.54 12.63 12.53 12.60 119.4K
16:50 12.60 12.61 12.57 12.60 37.4K
16:55 12.57 12.57 12.57 12.57 234.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available