Intelbras Sa (INTB3)

INTB3
🏛️ Brasil →
11.78
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 12.96 13.00 12.93 12.97 16.8K
10:05 12.95 13.00 12.91 12.91 9.3K
10:10 12.93 12.93 12.85 12.85 7.6K
10:15 12.86 12.88 12.83 12.85 14.3K
10:20 12.85 12.90 12.85 12.85 14.3K
10:25 12.85 12.85 12.76 12.77 29.6K
10:30 12.76 12.78 12.69 12.78 55.2K
10:35 12.76 12.76 12.74 12.75 27.8K
10:40 12.74 12.77 12.74 12.77 17.7K
10:45 12.79 12.80 12.72 12.73 35.2K
10:50 12.75 12.75 12.65 12.67 44.6K
10:55 12.67 12.70 12.63 12.64 21.0K
11:00 12.65 12.74 12.65 12.72 30.1K
11:05 12.74 12.74 12.70 12.73 11.5K
11:10 12.73 12.74 12.70 12.72 9.5K
11:15 12.72 12.75 12.69 12.73 17.8K
11:20 12.73 12.74 12.70 12.70 11.3K
11:25 12.71 12.71 12.61 12.63 47.0K
11:30 12.63 12.63 12.50 12.50 107.1K
11:35 12.51 12.55 12.50 12.53 25.4K
11:40 12.54 12.58 12.52 12.57 32.6K
11:45 12.58 12.60 12.51 12.52 117.6K
11:50 12.53 12.53 12.49 12.51 34.3K
11:55 12.50 12.51 12.45 12.46 28.9K
12:00 12.47 12.48 12.46 12.47 19.3K
12:05 12.48 12.49 12.47 12.48 23.4K
12:10 12.49 12.49 12.45 12.45 43.4K
12:15 12.46 12.52 12.43 12.50 40.5K
12:20 12.52 12.53 12.51 12.51 14.2K
12:25 12.52 12.52 12.46 12.46 23.5K
12:30 12.47 12.48 12.45 12.46 22.9K
12:35 12.47 12.56 12.45 12.56 82.3K
12:40 12.57 12.57 12.55 12.56 14.9K
12:45 12.57 12.57 12.55 12.56 15.2K
12:50 12.57 12.57 12.55 12.55 13.5K
12:55 12.56 12.56 12.53 12.53 16.4K
13:00 12.54 12.55 12.52 12.52 12.9K
13:05 12.53 12.54 12.52 12.53 19.5K
13:10 12.54 12.54 12.51 12.53 18.3K
13:15 12.52 12.54 12.52 12.54 14.0K
13:20 12.54 12.54 12.52 12.53 15.7K
13:25 12.53 12.54 12.50 12.51 18.3K
13:30 12.51 12.51 12.49 12.49 14.3K
13:35 12.49 12.51 12.48 12.48 14.4K
13:40 12.49 12.50 12.48 12.50 15.3K
13:45 12.50 12.50 12.48 12.50 14.9K
13:50 12.50 12.52 12.49 12.51 23.1K
13:55 12.52 12.54 12.50 12.52 16.5K
14:00 12.52 12.53 12.51 12.53 16.9K
14:05 12.52 12.54 12.51 12.54 17.9K
14:10 12.54 12.55 12.52 12.53 15.5K
14:15 12.53 12.58 12.52 12.53 62.2K
14:20 12.54 12.57 12.53 12.57 23.3K
14:25 12.57 12.57 12.53 12.53 22.7K
14:30 12.53 12.54 12.50 12.53 27.0K
14:35 12.54 12.54 12.52 12.52 20.6K
14:40 12.52 12.53 12.51 12.52 18.3K
14:45 12.52 12.52 12.48 12.50 44.7K
14:50 12.49 12.54 12.47 12.53 67.9K
14:55 12.53 12.57 12.52 12.57 23.1K
15:00 12.58 12.59 12.56 12.59 188.9K
15:05 12.59 12.62 12.58 12.61 48.2K
15:10 12.61 12.66 12.61 12.66 42.1K
15:15 12.66 12.66 12.64 12.65 29.7K
15:20 12.65 12.67 12.64 12.66 27.2K
15:25 12.67 12.67 12.65 12.66 71.2K
15:30 12.66 12.69 12.66 12.67 38.6K
15:35 12.67 12.68 12.66 12.67 14.6K
15:40 12.67 12.68 12.65 12.67 22.2K
15:45 12.67 12.67 12.65 12.65 44.9K
15:50 12.64 12.66 12.62 12.66 62.9K
15:55 12.66 12.66 12.62 12.65 52.4K
16:00 12.64 12.67 12.63 12.67 35.6K
16:05 12.67 12.69 12.66 12.68 30.1K
16:10 12.68 12.69 12.66 12.67 24.4K
16:15 12.67 12.67 12.65 12.65 13.0K
16:20 12.66 12.67 12.65 12.66 15.5K
16:25 12.66 12.66 12.64 12.65 42.3K
16:30 12.66 12.68 12.65 12.68 18.1K
16:35 12.68 12.68 12.65 12.65 24.8K
16:40 12.67 12.67 12.65 12.66 28.9K
16:45 12.67 12.67 12.65 12.66 39.3K
16:50 12.68 12.71 12.66 12.68 77.1K
16:55 12.65 12.65 12.65 12.65 165.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles