Intelbras S.A (INTB3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 22.38 | 22.79 | 21.71 | 1280780 | 22.12990334 | CS |
| 4 | -0.98 | -4.19520547945 | 23.36 | 23.74 | 21.71 | 1117260 | 22.63487635 | CS |
| 12 | -0.19 | -0.841825431989 | 22.57 | 24.89 | 21.71 | 1005241 | 22.95685668 | CS |
| 26 | 0.55 | 2.51946862116 | 21.83 | 24.89 | 17.71 | 1111147 | 21.5639721 | CS |
| 52 | -1.82 | -7.52066115702 | 24.2 | 25.86 | 16.51 | 1223951 | 21.18976552 | CS |
| 156 | -5.29 | -19.1181785327 | 27.67 | 36.66 | 16.51 | 1364698 | 26.14332557 | CS |
| 260 | 3.88 | 20.972972973 | 18.5 | 36.66 | 16.26 | 1433929 | 25.66673774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 22.38 | -0.05 | -0.22 | 22.1 | 22.79 | 22.1 | 870800 |
| 1721856600 | 22.43 | 0.22 | 0.99 | 22.3 | 22.53 | 21.81 | 1313700 |
| 1721770140 | 22.21 | 0.01 | 0.05 | 22.3 | 22.33 | 22.1 | 651200 |
| 1721683800 | 22.2 | 0.37 | 1.69 | 21.9 | 22.28 | 21.82 | 1229300 |
| 1721424600 | 21.83 | -0.17 | -0.77 | 21.75 | 22.3 | 21.71 | 752400 |
| 1721338200 | 22 | -0.47 | -2.09 | 22.38 | 22.42 | 21.83 | 2457300 |
| 1721251800 | 22.47 | 0.07 | 0.31 | 22.58 | 22.75 | 22.38 | 938700 |
| 1721165340 | 22.4 | -0.28 | -1.23 | 22.7 | 22.86 | 22.31 | 1084400 |
| 1721079000 | 22.68 | -0.12 | -0.53 | 22.8 | 23.09 | 22.52 | 1004500 |
| 1720819800 | 22.8 | -0.21 | -0.91 | 23.16 | 23.16 | 22.72 | 694500 |
| 1720733400 | 23.01 | 0.11 | 0.48 | 22.82 | 23.46 | 22.82 | 1306400 |
| 1720647000 | 22.9 | 0.11 | 0.48 | 22.96 | 23.38 | 22.84 | 1518500 |
| 1720560540 | 22.79 | 0.09 | 0.40 | 22.54 | 23.03 | 22.31 | 1285700 |
| 1720474200 | 22.7 | -0.01 | -0.04 | 22.68 | 22.82 | 22.38 | 677700 |
| 1720215000 | 22.71 | -0.35 | -1.52 | 22.93 | 23.13 | 22.68 | 619400 |
| 1720128540 | 23.06 | 0.09 | 0.39 | 22.81 | 23.32 | 22.81 | 605700 |
| 1720042200 | 22.97 | 0.49 | 2.18 | 22.81 | 23 | 22.52 | 832500 |
| 1719955800 | 22.48 | -0.19 | -0.84 | 22.6 | 22.75 | 22.17 | 1277500 |
| 1719869400 | 22.67 | -0.42 | -1.82 | 23.1 | 23.11 | 22.65 | 1366400 |
| 1719610200 | 23.09 | -0.55 | -2.33 | 23.62 | 23.63 | 22.76 | 1508200 |
| 1719523800 | 23.64 | 0.32 | 1.37 | 23.36 | 23.74 | 23.07 | 1221200 |
| 1719437400 | 23.32 | -0.15 | -0.64 | 23.27 | 23.58 | 22.93 | 721800 |
| 1719351000 | 23.47 | 0.32 | 1.38 | 23.01 | 23.59 | 23.01 | 764800 |
| 1719264600 | 23.15 | 0.5 | 2.21 | 22.77 | 23.61 | 22.72 | 1457500 |
| 1719005400 | 22.65 | 0.58 | 2.63 | 22.17 | 22.66 | 22.06 | 1538500 |
| 1718918940 | 22.07 | -0.93 | -4.04 | 23.11 | 23.43 | 22.07 | 2049300 |
| 1718832540 | 23 | 0.13 | 0.57 | 23.11 | 23.15 | 22.6 | 509600 |
| 1718746200 | 22.87 | 0.08 | 0.35 | 22.95 | 23.24 | 22.56 | 1146000 |
| 1718659800 | 22.79 | 0.06 | 0.26 | 22.74 | 23.03 | 22.29 | 686000 |
| 1718400600 | 22.73 | -0.12 | -0.53 | 22.81 | 23.02 | 22.57 | 841900 |
| 1718314200 | 22.85 | 0.07 | 0.31 | 22.86 | 23.02 | 22.47 | 785200 |
| 1718227800 | 22.78 | -0.45 | -1.94 | 23.59 | 23.59 | 22.68 | 1152300 |
| 1718141400 | 23.23 | 0.01 | 0.04 | 23.17 | 23.57 | 23.17 | 969600 |
| 1718055000 | 23.22 | -0.27 | -1.15 | 23.47 | 23.52 | 22.81 | 736000 |
| 1717795800 | 23.49 | -0.14 | -0.59 | 23.24 | 23.52 | 23.06 | 647100 |
| 1717709400 | 23.63 | 1.08 | 4.79 | 22.86 | 23.63 | 22.65 | 1051900 |
| 1717622940 | 22.55 | -0.25 | -1.10 | 22.85 | 22.86 | 22.39 | 392500 |
| 1717536600 | 22.8 | 0.38 | 1.69 | 22.61 | 22.87 | 22.39 | 580700 |
| 1717450200 | 22.42 | -0.92 | -3.94 | 23.12 | 23.18 | 22.38 | 1126800 |
| 1717191000 | 23.34 | 0.24 | 1.04 | 23.13 | 23.34 | 22.62 | 768700 |
| 1717018140 | 23.1 | 0.24 | 1.05 | 22.91 | 23.12 | 22.64 | 396600 |
| 1716931740 | 22.86 | -0.39 | -1.68 | 23.63 | 23.63 | 22.79 | 472200 |
| 1716845340 | 23.25 | -0.51 | -2.15 | 23.57 | 23.74 | 23.05 | 448000 |
| 1716586200 | 23.76 | 0.12 | 0.51 | 23.5 | 24.07 | 23.5 | 518500 |
| 1716499800 | 23.64 | -0.46 | -1.91 | 24.17 | 24.4 | 23.19 | 1123300 |
| 1716413340 | 24.1 | -0.67 | -2.70 | 24.62 | 24.89 | 23.9 | 1513900 |
| 1716327000 | 24.77 | 0.67 | 2.78 | 24.06 | 24.88 | 23.89 | 899900 |
| 1716240600 | 24.1 | 0.72 | 3.08 | 23.38 | 24.1 | 23.26 | 681200 |
| 1715981400 | 23.38 | -0.24 | -1.02 | 23.81 | 24.16 | 23.26 | 744600 |
| 1715895000 | 23.62 | -0.29 | -1.21 | 24.14 | 24.28 | 23.59 | 637700 |
| 1715808600 | 23.91 | 0.3 | 1.27 | 23.56 | 24.2 | 23.41 | 829000 |
| 1715722200 | 23.61 | 0.21 | 0.90 | 23.41 | 24.1 | 23.14 | 836800 |
| 1715635800 | 23.4 | 0.43 | 1.87 | 23.08 | 23.47 | 22.96 | 370700 |
| 1715376600 | 22.97 | -0.2 | -0.86 | 23.25 | 23.53 | 22.81 | 519900 |
| 1715290140 | 23.17 | -0.58 | -2.44 | 23.4 | 23.64 | 22.94 | 831200 |
| 1715203800 | 23.75 | 0.53 | 2.28 | 23.22 | 23.87 | 22.91 | 1038200 |
| 1715117400 | 23.22 | 0.17 | 0.74 | 23.07 | 23.77 | 23.01 | 1698700 |
| 1715031000 | 23.05 | 0.7 | 3.13 | 22.62 | 23.81 | 22.62 | 2304100 |
| 1714771800 | 22.35 | -0.45 | -1.97 | 22.9 | 23.14 | 22.24 | 1353100 |
| 1714685400 | 22.8 | 0.69 | 3.12 | 22.57 | 23.08 | 21.91 | 1820200 |
| 1714512600 | 22.11 | 3.06 | 16.06 | 20.96 | 22.76 | 20.62 | 5935900 |
| 1714426200 | 19.05 | 0 | 0.00 | 19.05 | 19.2 | 18.78 | 755500 |
| 1714167000 | 19.05 | 0.03 | 0.16 | 19.03 | 19.49 | 18.97 | 785400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
