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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 21.50 21.58 21.30 21.50 1.2M
2023-12-27 21.30 21.64 21.18 21.50 0.5M
2023-12-26 21.17 21.37 20.99 21.30 0.8M
2023-12-22 21.55 21.55 20.90 21.10 1.1M
2023-12-21 21.48 21.55 21.37 21.37 1.0M
2023-12-20 21.44 21.64 21.13 21.36 1.4M
2023-12-19 21.36 21.63 21.26 21.36 1.1M
2023-12-18 21.35 21.61 21.27 21.36 1.1M
2023-12-15 22.04 22.09 21.11 21.15 1.6M
2023-12-14 22.01 22.28 21.64 22.04 0.8M
2023-12-13 21.42 22.13 21.32 21.94 1.0M
2023-12-12 21.27 21.62 21.19 21.56 0.6M
2023-12-11 21.17 21.50 20.94 21.37 0.3M
2023-12-08 21.11 21.51 21.09 21.18 0.6M
2023-12-07 21.32 21.58 21.13 21.18 0.8M
2023-12-06 21.38 21.79 21.12 21.13 1.6M
2023-12-05 20.87 21.36 20.74 21.36 0.7M
2023-12-04 21.06 21.29 20.49 20.86 0.6M
2023-12-01 21.17 21.27 20.63 21.09 1.8M
2023-11-30 20.60 21.27 20.43 21.27 2.1M
2023-11-29 20.71 20.75 20.27 20.60 0.9M
2023-11-28 19.73 20.72 19.73 20.60 1.2M
2023-11-27 19.40 19.71 19.06 19.71 1.6M
2023-11-24 19.91 19.91 19.31 19.47 0.9M
2023-11-23 20.07 20.59 19.87 19.94 1.1M
2023-11-22 19.71 20.80 19.67 20.08 1.4M
2023-11-21 19.41 19.70 19.16 19.69 1.2M
2023-11-20 19.11 19.52 19.02 19.41 1.2M
2023-11-17 19.21 19.25 18.74 19.03 0.5M
2023-11-16 19.23 19.44 19.03 19.07 1.4M
2023-11-14 18.46 19.92 18.46 19.34 1.7M
2023-11-13 18.54 18.63 18.30 18.37 0.6M
2023-11-10 18.78 18.94 18.55 18.55 0.6M
2023-11-09 18.93 19.21 18.55 18.56 0.5M
2023-11-08 19.25 19.43 18.81 18.90 0.5M
2023-11-07 18.75 19.37 18.50 19.23 0.5M
2023-11-06 19.39 19.55 18.74 18.75 0.6M
2023-11-03 18.56 19.65 18.51 19.26 1.0M
2023-11-01 18.58 18.71 17.54 18.31 1.5M
2023-10-31 18.16 18.81 17.40 18.59 4.1M
2023-10-30 18.85 18.93 18.11 18.20 1.6M
2023-10-27 19.36 19.36 18.44 18.82 1.5M
2023-10-26 19.00 19.38 18.72 19.38 1.4M
2023-10-25 18.59 18.99 18.26 18.99 1.5M
2023-10-24 17.97 18.68 17.93 18.68 1.5M
2023-10-23 17.47 18.29 17.38 17.83 2.1M
2023-10-20 17.12 17.60 16.99 17.60 1.4M
2023-10-19 17.07 17.63 17.01 17.24 1.9M
2023-10-18 16.95 17.52 16.40 16.80 2.6M
2023-10-17 17.20 17.20 16.45 17.04 3.2M
2023-10-16 16.75 17.32 16.55 17.28 3.2M
2023-10-13 16.94 16.96 16.03 16.41 4.4M
2023-10-11 19.49 19.53 16.99 16.99 9.3M
2023-10-10 19.37 19.72 19.21 19.58 1.5M
2023-10-09 19.17 19.27 18.77 19.13 0.7M
2023-10-06 19.19 19.46 18.82 19.23 0.9M
2023-10-05 19.51 20.01 19.22 19.27 1.1M
2023-10-04 19.42 19.75 19.14 19.63 0.9M
2023-10-03 19.78 20.04 19.17 19.30 0.8M
2023-10-02 20.10 20.10 19.74 19.91 1.3M
2023-09-29 20.83 21.20 20.10 20.10 2.1M
2023-09-28 20.04 20.71 19.93 20.50 1.4M
2023-09-27 20.19 20.58 19.94 20.12 0.8M
2023-09-26 20.09 20.19 19.83 20.19 0.9M
2023-09-25 19.93 20.27 19.72 20.14 1.0M
2023-09-22 20.28 20.28 19.78 20.06 1.2M
2023-09-21 20.33 20.33 19.77 20.06 1.7M
2023-09-20 20.93 21.16 20.52 20.52 1.5M
2023-09-19 21.38 21.66 20.76 20.76 1.5M
2023-09-18 21.42 21.58 21.01 21.38 1.0M
2023-09-15 22.37 22.59 21.33 21.33 1.3M
2023-09-14 22.55 22.89 22.12 22.44 0.4M
2023-09-13 22.18 23.04 22.08 22.50 1.0M
2023-09-12 21.70 22.27 21.42 22.16 0.4M
2023-09-11 21.46 21.71 21.31 21.65 0.4M
2023-09-09 22.00 22.00 22.00 22.00 0.0M
2023-09-08 21.56 21.94 21.25 21.36 0.5M
2023-09-06 21.85 22.07 21.37 21.55 0.5M
2023-09-05 21.65 21.82 21.23 21.72 0.8M
2023-09-04 21.73 22.35 21.53 21.73 0.7M
2023-09-02 22.37 22.37 22.37 22.37 0.0M
2023-09-01 21.47 21.73 21.21 21.73 0.8M
2023-08-31 22.12 22.36 21.26 21.26 1.1M
2023-08-30 22.08 22.58 22.08 22.13 0.5M
2023-08-29 22.55 22.87 22.09 22.10 0.6M
2023-08-28 22.62 22.75 22.30 22.55 0.6M
2023-08-25 22.69 22.83 22.45 22.62 0.5M
2023-08-24 22.90 22.90 22.49 22.69 0.7M
2023-08-23 22.62 22.95 22.42 22.65 0.7M
2023-08-22 22.38 22.82 22.14 22.47 1.6M
2023-08-21 22.26 22.33 21.81 22.30 0.7M
2023-08-18 21.85 22.56 21.56 22.26 1.2M
2023-08-17 21.88 22.25 21.54 21.68 1.3M
2023-08-16 22.20 22.49 21.71 21.83 0.6M
2023-08-15 22.04 22.31 21.85 22.19 0.6M
2023-08-14 23.04 23.04 21.86 21.86 1.0M
2023-08-11 22.99 23.33 22.71 22.72 0.7M
2023-08-10 22.79 23.11 22.72 22.88 0.3M
2023-08-09 22.91 22.91 22.41 22.57 0.3M
2023-08-08 22.62 23.15 22.24 22.84 0.5M
2023-08-07 23.21 23.23 22.64 22.73 0.7M
2023-08-04 22.59 23.32 22.59 23.07 0.9M
2023-08-03 23.01 23.42 22.63 22.72 1.0M
2023-08-02 23.23 23.35 22.72 22.82 0.8M
2023-08-01 22.78 23.90 22.58 23.21 2.5M
2023-07-31 22.13 22.92 21.65 22.92 3.8M
2023-07-28 22.42 23.21 21.30 21.89 12.1M
2023-07-27 24.33 24.94 23.93 24.30 3.2M
2023-07-26 23.18 24.45 23.11 23.93 1.9M
2023-07-25 23.34 23.88 23.18 23.18 0.8M
2023-07-24 23.16 23.42 22.92 23.14 0.5M
2023-07-21 22.32 23.20 22.22 23.10 1.1M
2023-07-20 21.86 22.32 21.67 22.21 1.3M
2023-07-19 23.05 23.05 21.77 21.77 2.9M
2023-07-18 22.92 23.26 22.64 22.90 0.6M
2023-07-17 22.63 22.98 22.42 22.83 0.7M
2023-07-14 23.05 23.11 22.23 22.61 2.0M
2023-07-13 23.45 23.50 22.80 22.89 1.0M
2023-07-12 23.82 23.82 23.10 23.21 0.6M
2023-07-11 23.51 23.66 23.15 23.33 0.5M
2023-07-10 23.64 23.88 23.29 23.47 0.5M
2023-07-07 23.60 24.11 23.56 23.63 1.0M
2023-07-06 23.82 24.14 23.52 23.58 1.5M
2023-07-05 24.34 24.47 23.65 23.95 4.8M
2023-07-04 24.73 25.20 24.35 24.52 2.0M
2023-07-03 25.00 25.66 24.85 24.94 2.4M
2023-06-30 24.81 25.58 24.73 24.97 2.6M
2023-06-29 23.79 24.67 23.71 24.53 0.8M
2023-06-28 23.30 24.15 22.96 23.78 1.1M
2023-06-27 23.44 23.59 23.00 23.30 1.3M
2023-06-26 23.82 23.82 22.50 23.35 3.4M
2023-06-23 23.87 24.34 23.58 23.84 1.3M
2023-06-22 24.47 24.47 23.26 23.85 3.2M
2023-06-21 24.96 24.97 24.11 24.63 2.4M
2023-06-20 25.01 25.40 24.57 24.83 1.6M
2023-06-19 25.12 25.29 24.55 24.98 1.4M
2023-06-16 26.02 26.02 24.92 25.22 2.8M
2023-06-15 27.18 27.54 25.49 26.03 13.5M
2023-06-14 25.95 27.28 25.95 26.91 1.5M
2023-06-13 26.62 26.83 25.86 25.96 0.6M
2023-06-12 26.95 26.95 26.31 26.49 0.9M
2023-06-09 26.43 27.14 26.32 26.70 0.7M
2023-06-07 25.44 26.49 25.27 26.17 1.3M
2023-06-06 24.64 25.30 24.35 25.22 1.0M
2023-06-05 24.40 24.57 23.68 24.44 1.3M
2023-06-02 25.44 25.44 24.20 24.36 4.6M
2023-06-01 24.32 24.96 23.93 24.88 1.5M
2023-05-31 24.41 24.58 23.83 24.29 0.8M
2023-05-30 25.28 25.46 24.38 24.58 1.0M
2023-05-29 26.20 26.20 25.23 25.26 0.6M
2023-05-26 25.81 26.33 25.52 26.09 0.6M
2023-05-25 25.58 26.19 25.40 25.74 0.9M
2023-05-24 25.10 25.40 24.86 25.29 0.6M
2023-05-23 25.28 25.72 25.10 25.10 1.5M
2023-05-22 25.82 26.10 25.29 25.32 0.9M
2023-05-19 25.07 25.98 24.61 25.72 1.9M
2023-05-18 24.40 25.15 24.32 24.98 0.6M
2023-05-17 23.79 24.43 23.68 24.43 0.7M
2023-05-16 24.33 24.55 23.53 23.53 0.5M
2023-05-15 24.65 24.71 24.09 24.25 1.0M
2023-05-12 24.38 24.66 23.87 24.26 1.6M
2023-05-11 24.69 24.87 24.18 24.36 0.9M
2023-05-10 24.68 25.09 24.47 24.83 0.6M
2023-05-09 24.95 25.39 24.57 24.67 0.6M
2023-05-08 25.35 25.95 25.00 25.00 1.5M
2023-05-06 25.98 25.98 25.98 25.98 0.0M
2023-05-05 24.71 26.01 24.63 25.12 1.5M
2023-05-04 23.40 25.41 23.31 24.60 3.9M
2023-05-03 21.72 23.88 21.72 23.40 3.2M
2023-05-02 21.79 21.90 20.96 21.54 1.8M
2023-04-28 21.40 21.97 21.12 21.77 0.9M
2023-04-27 21.60 21.60 20.81 21.33 1.8M
2023-04-26 21.60 21.79 21.09 21.57 0.7M
2023-04-25 22.52 22.52 21.25 21.49 1.8M
2023-04-24 22.66 22.81 22.32 22.50 1.1M
2023-04-20 22.76 22.77 22.36 22.66 0.7M
2023-04-19 23.53 23.56 22.60 22.68 1.1M
2023-04-18 24.27 24.27 23.59 23.69 1.4M
2023-04-17 23.92 24.31 23.56 24.14 1.0M
2023-04-14 23.76 24.11 23.17 23.92 0.9M
2023-04-13 23.93 24.05 23.36 23.81 1.5M
2023-04-12 23.50 24.36 23.22 23.92 2.5M
2023-04-11 22.14 23.43 22.14 23.40 2.2M
2023-04-10 21.20 22.15 21.11 21.94 1.4M
2023-04-06 21.70 21.90 21.21 21.63 1.4M
2023-04-05 22.66 22.78 21.68 21.78 0.9M
2023-04-04 22.50 23.16 22.28 22.66 2.9M
2023-04-03 22.04 22.42 21.68 22.10 1.3M
2023-03-31 22.94 23.02 21.52 22.04 3.0M
2023-03-30 23.67 23.67 22.74 22.84 2.3M
2023-03-29 24.28 24.41 23.03 23.11 2.6M
2023-03-28 24.26 24.78 23.86 24.11 2.4M
2023-03-27 24.54 24.63 23.98 24.18 1.0M
2023-03-24 23.93 24.69 23.51 24.41 1.6M
2023-03-23 24.42 24.46 23.41 23.86 1.4M
2023-03-22 24.83 25.00 24.07 24.27 1.1M
2023-03-21 24.05 24.34 23.90 24.32 1.1M
2023-03-20 24.80 25.03 23.61 23.90 2.6M
2023-03-17 24.86 25.25 24.44 24.95 2.2M
2023-03-16 25.74 25.81 24.98 25.01 1.4M
2023-03-15 25.43 25.83 24.86 25.70 1.3M
2023-03-14 26.14 26.41 25.52 25.69 0.8M
2023-03-13 25.49 26.56 25.30 25.92 1.4M
2023-03-10 27.10 27.17 25.42 25.67 2.9M
2023-03-09 28.03 28.49 27.25 27.25 1.5M
2023-03-08 27.81 28.39 27.73 28.18 1.8M
2023-03-07 28.31 28.32 26.98 27.81 2.9M
2023-03-06 28.33 28.85 28.07 28.31 1.7M
2023-03-03 27.81 28.50 27.66 28.36 1.3M
2023-03-02 27.69 28.50 27.69 27.79 0.9M
2023-03-01 27.50 27.82 26.67 27.78 3.1M
2023-02-28 27.62 28.33 26.71 27.10 3.6M
2023-02-27 27.02 28.11 27.02 27.45 2.1M
2023-02-24 27.77 27.77 26.85 26.94 0.7M
2023-02-23 28.28 28.28 27.61 27.72 0.6M
2023-02-22 28.22 28.28 27.46 28.07 0.9M
2023-02-17 28.17 28.28 27.81 28.28 0.6M
2023-02-16 28.07 28.47 27.41 28.19 0.8M
2023-02-15 27.66 28.16 27.27 28.16 0.9M
2023-02-14 28.39 28.47 27.47 27.67 0.8M
2023-02-13 27.86 28.36 27.47 28.17 0.5M
2023-02-10 27.92 28.48 27.77 27.91 0.6M
2023-02-09 28.34 28.52 27.85 28.03 0.7M
2023-02-08 28.33 28.72 28.25 28.36 1.2M
2023-02-07 28.66 28.66 28.09 28.22 1.1M
2023-02-06 28.42 28.54 27.38 28.44 1.0M
2023-02-03 29.06 29.40 28.57 28.70 1.1M
2023-02-02 28.68 29.54 28.67 29.06 0.7M
2023-02-01 29.45 29.45 28.41 28.89 0.9M
2023-01-31 29.14 29.82 28.89 29.54 1.9M
2023-01-30 30.17 30.46 29.12 29.12 0.5M
2023-01-27 30.04 30.24 29.42 30.11 0.7M
2023-01-26 30.29 30.52 29.79 29.94 0.6M
2023-01-25 29.59 30.33 29.04 30.23 0.6M
2023-01-24 29.05 29.91 28.80 29.64 2.1M
2023-01-23 28.75 29.00 28.40 28.64 0.9M
2023-01-20 29.34 29.36 28.50 28.74 0.7M
2023-01-19 29.37 29.55 28.79 29.36 1.0M
2023-01-18 29.35 30.66 29.31 29.57 1.4M
2023-01-17 29.49 29.76 29.03 29.27 0.6M
2023-01-16 29.46 29.66 29.23 29.43 0.3M
2023-01-13 30.24 30.45 29.40 29.70 0.6M
2023-01-12 30.62 31.12 30.06 30.55 0.8M
2023-01-11 30.07 30.83 29.75 30.79 0.6M
2023-01-10 28.79 30.58 28.65 30.09 1.0M
2023-01-09 28.16 29.11 27.93 28.90 0.6M
2023-01-06 28.18 28.84 28.05 28.30 0.4M
2023-01-05 27.70 28.50 27.61 28.14 0.6M
2023-01-04 27.14 27.86 27.01 27.56 1.1M
2023-01-03 28.06 28.31 27.02 27.02 1.2M
2023-01-02 29.00 29.00 27.87 28.12 0.6M