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
2025-09-29 12.05 12.09 11.60 11.89 3.5M
2025-09-26 12.23 12.32 12.00 12.00 2.5M
2025-09-25 12.39 12.42 12.13 12.20 1.2M
2025-09-24 12.45 12.51 12.30 12.40 0.9M
2025-09-23 12.57 12.65 12.10 12.47 3.1M
2025-09-22 13.00 13.00 12.48 12.60 1.8M
2025-09-19 13.06 13.15 12.91 12.99 1.9M
2025-09-18 13.10 13.14 12.83 12.98 1.9M
2025-09-17 13.02 13.25 12.85 13.04 4.0M
2025-09-16 13.22 13.31 12.99 13.01 1.6M
2025-09-15 12.75 13.20 12.74 13.07 1.3M
2025-09-12 12.94 13.06 12.78 12.81 1.3M
2025-09-11 12.90 13.23 12.83 13.00 2.2M
2025-09-10 12.76 13.00 12.66 12.85 1.4M
2025-09-09 12.44 12.75 12.41 12.72 1.7M
2025-09-08 12.64 12.69 12.33 12.50 2.2M
2025-09-05 12.76 13.17 12.63 12.63 2.4M
2025-09-04 12.28 12.74 12.05 12.70 4.0M
2025-09-03 11.95 12.31 11.87 12.30 2.6M
2025-09-02 12.25 12.25 11.90 11.92 2.3M
2025-09-01 12.28 12.48 12.27 12.27 0.8M
2025-08-29 12.47 12.62 12.40 12.41 1.4M
2025-08-28 12.26 12.53 12.18 12.46 2.5M
2025-08-27 12.12 12.25 12.00 12.13 1.8M
2025-08-26 12.22 12.47 12.04 12.10 2.1M
2025-08-25 12.07 12.30 12.03 12.23 1.7M
2025-08-22 12.08 12.38 12.00 12.07 2.0M
2025-08-21 11.80 12.05 11.77 11.99 1.5M
2025-08-20 12.21 12.21 11.78 11.90 2.6M
2025-08-19 12.56 12.66 12.14 12.16 2.0M
2025-08-18 12.59 13.00 12.51 12.79 2.1M
2025-08-15 12.68 12.68 12.44 12.52 1.7M
2025-08-14 12.60 12.80 12.48 12.59 1.5M
2025-08-13 12.96 13.05 12.42 12.65 2.8M
2025-08-12 12.96 13.32 12.89 13.03 1.8M
2025-08-11 12.86 13.05 12.77 12.88 1.3M
2025-08-08 12.95 13.10 12.75 12.86 2.4M
2025-08-07 13.25 13.42 13.04 13.05 2.0M
2025-08-06 13.61 13.72 13.23 13.23 2.5M
2025-08-05 13.79 13.93 13.47 13.57 1.3M
2025-08-04 14.04 14.10 13.61 13.75 1.8M
2025-08-01 14.12 14.25 13.78 13.78 2.8M
2025-07-31 14.28 14.40 13.79 13.92 2.7M
2025-07-30 14.77 14.82 13.90 14.43 7.9M
2025-07-29 14.68 15.16 14.55 15.16 2.0M
2025-07-28 14.94 15.17 14.41 14.62 1.2M
2025-07-25 14.84 15.15 14.80 15.15 0.9M
2025-07-24 14.96 15.02 14.70 14.88 0.8M
2025-07-23 14.55 15.05 14.46 14.96 2.0M
2025-07-22 14.84 15.02 14.45 14.55 1.6M
2025-07-21 14.61 15.32 14.61 14.85 2.5M
2025-07-18 15.00 15.08 14.55 14.55 1.3M
2025-07-17 15.04 15.23 14.90 15.13 1.0M
2025-07-16 15.10 15.15 14.79 15.03 1.2M
2025-07-15 14.41 15.15 14.41 15.02 1.6M
2025-07-14 14.10 14.62 13.96 14.46 1.9M
2025-07-11 14.36 14.41 14.11 14.28 1.6M
2025-07-10 14.39 14.48 14.15 14.36 1.9M
2025-07-09 14.97 14.97 14.47 14.59 1.8M
2025-07-08 14.96 15.04 14.77 14.90 1.6M
2025-07-07 15.12 15.18 14.74 14.99 2.2M
2025-07-04 15.29 15.34 15.12 15.12 1.2M
2025-07-03 14.81 15.60 14.64 15.30 3.0M
2025-07-02 15.86 15.87 14.73 14.73 3.7M
2025-07-01 15.98 16.09 15.37 15.82 2.9M
2025-06-30 15.97 16.10 15.66 15.95 2.3M
2025-06-27 16.45 16.58 15.86 16.00 2.2M
2025-06-26 15.75 16.81 15.75 16.40 3.1M
2025-06-25 16.08 16.08 15.65 15.70 1.0M
2025-06-24 15.97 16.34 15.95 16.04 1.4M
2025-06-23 15.79 16.30 15.58 15.87 3.8M
2025-06-20 15.41 15.80 15.33 15.67 2.7M
2025-06-18 15.14 15.69 15.00 15.56 4.2M
2025-06-17 14.97 15.14 14.64 15.14 2.4M
2025-06-16 15.14 15.24 14.72 14.85 3.6M
2025-06-13 14.80 14.97 14.34 14.87 2.5M
2025-06-12 14.65 14.82 14.35 14.78 1.4M
2025-06-11 14.43 14.75 14.28 14.65 2.3M
2025-06-10 14.40 14.80 14.16 14.45 2.5M
2025-06-09 13.92 14.46 13.60 14.28 2.6M
2025-06-06 14.18 14.37 13.95 14.01 1.8M
2025-06-05 14.55 14.94 14.15 14.15 1.5M
2025-06-04 14.81 15.11 14.54 14.74 2.8M
2025-06-03 14.34 14.86 14.33 14.81 2.6M
2025-06-02 14.72 14.92 14.32 14.34 2.2M
2025-05-30 14.96 15.30 14.70 14.70 4.4M
2025-05-29 14.88 15.01 14.50 14.88 2.5M
2025-05-28 14.66 14.88 14.41 14.73 3.0M
2025-05-27 14.18 14.66 14.05 14.66 2.5M
2025-05-26 13.90 14.25 13.85 13.97 1.0M
2025-05-23 14.30 14.30 13.60 13.91 2.2M
2025-05-22 13.99 14.47 13.98 14.24 1.6M
2025-05-21 14.23 14.27 13.90 14.07 1.6M
2025-05-20 14.32 14.40 13.82 14.23 2.1M
2025-05-19 14.15 14.51 14.07 14.33 1.4M
2025-05-16 14.47 14.47 14.08 14.22 1.6M
2025-05-15 14.36 14.90 14.19 14.47 2.5M
2025-05-14 14.15 14.58 13.99 14.35 2.6M
2025-05-13 13.94 14.50 13.86 14.15 2.3M
2025-05-12 14.65 14.69 13.90 13.91 2.8M
2025-05-09 13.95 15.54 13.79 14.47 8.0M
2025-05-08 13.97 14.63 13.96 14.28 2.7M
2025-05-07 14.00 14.11 13.75 13.75 1.6M
2025-05-06 14.11 14.11 13.87 14.00 1.6M
2025-05-05 14.30 14.46 13.96 13.98 1.7M
2025-05-02 14.10 14.40 13.99 14.30 1.6M
2025-04-30 13.87 14.28 13.79 14.15 1.8M
2025-04-29 13.85 14.11 13.69 13.95 3.3M
2025-04-28 13.81 13.88 13.62 13.71 1.2M
2025-04-25 13.82 13.89 13.58 13.70 1.2M
2025-04-24 13.09 13.99 13.09 13.84 2.2M
2025-04-23 13.44 13.59 13.00 13.18 2.0M
2025-04-22 13.04 13.44 12.80 13.28 1.8M
2025-04-17 12.71 13.06 12.55 13.05 1.4M
2025-04-16 12.79 12.99 12.53 12.69 2.8M
2025-04-15 12.28 13.02 12.24 12.81 3.0M
2025-04-14 11.75 12.37 11.73 12.32 2.6M
2025-04-11 11.50 11.76 11.26 11.60 3.8M
2025-04-10 11.96 11.96 11.33 11.42 5.3M
2025-04-09 11.55 12.03 11.27 12.00 4.7M
2025-04-08 12.27 12.31 11.68 11.68 2.8M
2025-04-07 12.51 12.62 11.67 12.01 4.5M
2025-04-04 13.18 13.18 12.57 12.71 2.6M
2025-04-03 12.83 13.51 12.80 13.31 2.8M
2025-04-02 12.70 12.99 12.70 12.93 1.4M
2025-04-01 12.85 12.85 12.51 12.70 3.2M
2025-03-31 12.76 12.81 12.50 12.80 2.7M
2025-03-28 13.19 13.19 12.72 12.88 2.6M
2025-03-27 12.58 13.34 12.44 13.20 3.1M
2025-03-26 12.66 12.98 12.49 12.50 1.8M
2025-03-25 12.30 12.85 12.26 12.66 2.0M
2025-03-24 12.28 12.52 12.18 12.30 1.3M
2025-03-21 12.30 12.30 12.03 12.27 2.9M
2025-03-20 12.30 12.49 12.16 12.28 1.6M
2025-03-19 12.04 12.41 11.88 12.34 4.2M
2025-03-18 12.12 12.22 11.81 11.97 2.5M
2025-03-17 12.18 12.40 11.70 12.13 4.0M
2025-03-14 12.27 12.48 11.91 12.14 5.9M
2025-03-13 11.91 12.23 11.89 12.15 1.9M
2025-03-12 12.26 12.44 11.85 11.97 2.9M
2025-03-11 12.49 12.50 12.02 12.27 1.8M
2025-03-10 12.68 12.92 12.18 12.46 2.3M
2025-03-07 12.51 13.17 12.14 12.86 2.4M
2025-03-06 12.20 12.54 12.00 12.49 3.3M
2025-03-05 12.36 12.39 12.05 12.13 2.8M
2025-02-28 13.42 13.86 12.49 12.61 4.8M
2025-02-27 13.86 14.47 13.31 13.53 4.6M
2025-02-26 14.48 14.71 13.83 13.85 1.8M
2025-02-25 14.49 14.50 14.25 14.40 1.1M
2025-02-24 15.09 15.11 14.43 14.49 0.9M
2025-02-21 15.15 15.27 14.76 15.05 1.0M
2025-02-20 15.27 15.27 14.92 15.10 1.2M
2025-02-19 15.45 15.47 15.14 15.16 1.0M
2025-02-18 15.98 15.98 15.40 15.55 2.1M
2025-02-17 15.51 15.96 15.19 15.95 1.8M
2025-02-14 14.51 15.37 14.51 15.36 2.0M
2025-02-13 14.59 14.59 14.32 14.44 0.6M
2025-02-12 14.70 14.70 14.27 14.58 1.3M
2025-02-11 14.78 14.79 14.45 14.76 0.8M
2025-02-10 14.58 14.85 14.53 14.56 2.0M
2025-02-07 14.70 14.80 14.21 14.57 1.9M
2025-02-06 14.35 14.80 14.31 14.70 1.8M
2025-02-05 14.46 14.59 14.26 14.35 2.0M
2025-02-04 14.37 14.74 14.10 14.46 1.8M
2025-02-03 14.37 14.37 13.96 14.35 1.9M
2025-01-31 14.47 14.65 14.34 14.34 1.5M
2025-01-30 13.81 14.67 13.68 14.48 2.8M
2025-01-29 13.38 13.91 13.36 13.65 1.6M
2025-01-28 13.77 13.78 13.24 13.39 2.0M
2025-01-27 13.47 13.85 13.39 13.77 1.9M
2025-01-24 13.28 13.82 13.24 13.53 2.1M
2025-01-23 13.51 13.65 13.12 13.20 1.3M
2025-01-22 13.55 13.71 13.32 13.51 1.4M
2025-01-21 13.61 13.67 13.16 13.55 1.4M
2025-01-20 12.79 13.65 12.58 13.60 3.4M
2025-01-17 12.30 12.86 12.22 12.65 2.0M
2025-01-16 12.77 12.86 12.30 12.30 1.4M
2025-01-15 12.13 12.65 12.13 12.54 2.4M
2025-01-14 12.00 12.26 11.88 12.10 1.5M
2025-01-13 12.10 12.14 11.91 11.95 0.7M
2025-01-10 12.41 12.41 12.04 12.05 0.7M
2025-01-09 12.45 12.48 12.24 12.35 0.6M
2025-01-08 12.50 12.52 11.95 12.40 2.3M
2025-01-07 12.53 12.71 12.43 12.50 1.2M
2025-01-06 12.80 12.80 12.28 12.50 1.6M
2025-01-03 12.35 12.54 12.25 12.28 0.8M
2025-01-02 12.69 12.72 12.33 12.43 1.2M