Intelbras Sa (INTB3)

INTB3
🏛️ Brasil →
11.89
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 12.43 12.51 12.43 12.47 9.9K
10:05 12.47 12.52 12.47 12.52 9.6K
10:10 12.53 12.53 12.49 12.49 6.7K
10:15 12.48 12.48 12.47 12.47 1.9K
10:20 12.45 12.46 12.45 12.45 2.9K
10:25 12.44 12.47 12.43 12.46 14.4K
10:30 12.46 12.51 12.44 12.47 79.9K
10:35 12.46 12.51 12.45 12.50 26.2K
10:40 12.50 12.52 12.46 12.52 98.3K
10:45 12.55 12.55 12.51 12.53 21.0K
10:50 12.53 12.58 12.53 12.56 14.8K
10:55 12.57 12.58 12.55 12.56 11.0K
11:00 12.57 12.60 12.55 12.55 30.4K
11:05 12.56 12.56 12.46 12.47 161.9K
11:10 12.49 12.54 12.49 12.52 9.5K
11:15 12.52 12.52 12.49 12.52 4.2K
11:20 12.51 12.58 12.51 12.58 15.4K
11:25 12.58 12.58 12.55 12.55 6.2K
11:30 12.55 12.56 12.54 12.54 8.9K
11:35 12.53 12.54 12.52 12.52 8.5K
11:40 12.52 12.52 12.49 12.49 3.6K
11:45 12.51 12.51 12.48 12.48 7.9K
11:50 12.48 12.53 12.46 12.52 105.4K
11:55 12.52 12.55 12.51 12.54 16.1K
12:00 12.55 12.58 12.53 12.53 21.8K
12:05 12.54 12.55 12.53 12.55 4.8K
12:10 12.53 12.57 12.53 12.57 6.2K
12:15 12.57 12.57 12.53 12.53 10.4K
12:20 12.55 12.55 12.54 12.55 5.8K
12:25 12.55 12.59 12.54 12.58 15.9K
12:30 12.59 12.69 12.59 12.67 200.3K
12:35 12.67 12.67 12.64 12.64 29.4K
12:40 12.65 12.65 12.61 12.62 14.0K
12:45 12.64 12.65 12.62 12.63 4.9K
12:50 12.64 12.64 12.61 12.61 6.6K
12:55 12.63 12.65 12.62 12.63 10.3K
13:00 12.64 12.66 12.64 12.66 10.5K
13:05 12.67 12.68 12.65 12.67 10.6K
13:10 12.67 12.68 12.66 12.68 5.3K
13:15 12.68 12.68 12.65 12.65 8.3K
13:20 12.66 12.66 12.64 12.66 8.3K
13:25 12.66 12.67 12.64 12.65 6.0K
13:30 12.67 12.69 12.66 12.69 6.0K
13:35 12.69 12.69 12.67 12.69 3.9K
13:40 12.69 12.69 12.66 12.68 9.8K
13:45 12.68 12.68 12.65 12.65 7.0K
13:50 12.67 12.67 12.64 12.66 8.5K
13:55 12.66 12.67 12.64 12.64 5.7K
14:00 12.66 12.67 12.64 12.67 7.0K
14:05 12.67 12.68 12.64 12.65 9.2K
14:10 12.69 12.70 12.68 12.70 12.8K
14:15 12.71 12.71 12.68 12.70 5.0K
14:20 12.70 12.71 12.69 12.70 3.1K
14:25 12.71 12.72 12.69 12.70 7.1K
14:30 12.72 12.72 12.67 12.67 10.6K
14:35 12.68 12.70 12.67 12.68 7.4K
14:40 12.70 12.70 12.69 12.69 24.1K
14:45 12.68 12.68 12.66 12.66 6.3K
14:50 12.68 12.68 12.66 12.68 4.0K
14:55 12.68 12.68 12.65 12.66 8.5K
15:00 12.66 12.66 12.62 12.64 35.7K
15:05 12.64 12.64 12.62 12.63 8.4K
15:10 12.64 12.64 12.62 12.64 15.4K
15:15 12.64 12.64 12.61 12.63 47.8K
15:20 12.63 12.63 12.62 12.63 5.6K
15:25 12.63 12.63 12.61 12.62 4.0K
15:30 12.63 12.69 12.63 12.69 14.1K
15:35 12.68 12.68 12.68 12.68 10.0K
15:40 12.68 12.69 12.67 12.68 3.6K
15:45 12.68 12.69 12.68 12.69 4.0K
15:50 12.68 12.69 12.68 12.68 3.4K
15:55 12.69 12.69 12.68 12.68 7.5K
16:00 12.68 12.68 12.68 12.68 2.5K
16:05 12.68 12.69 12.67 12.69 14.8K
16:10 12.69 12.69 12.68 12.68 6.6K
16:15 12.69 12.69 12.67 12.68 6.4K
16:20 12.68 12.69 12.67 12.69 7.8K
16:25 12.69 12.69 12.67 12.67 6.3K
16:30 12.67 12.68 12.62 12.65 26.5K
16:35 12.65 12.67 12.64 12.67 6.0K
16:40 12.67 12.68 12.67 12.68 8.9K
16:45 12.68 12.69 12.68 12.69 5.9K
16:50 12.68 12.74 12.68 12.72 92.2K
16:55 12.72 12.72 12.72 12.72 110.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles