Intelbras S.A (INTB3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.83 | -6.27836611195 | 13.22 | 13.22 | 12.25 | 1393700 | 12.67296716 | CS |
| 4 | -2.22 | -15.1950718686 | 14.61 | 15.09 | 12.25 | 1316369 | 13.5645852 | CS |
| 12 | -7.67 | -38.2352941176 | 20.06 | 20.78 | 12.25 | 1350041 | 16.45474126 | CS |
| 26 | -10.42 | -45.6817185445 | 22.81 | 23.46 | 12.25 | 1191716 | 19.1295349 | CS |
| 52 | -8.55 | -40.8309455587 | 20.94 | 24.89 | 12.25 | 1161702 | 20.21102178 | CS |
| 156 | -15.87 | -56.1571125265 | 28.26 | 36.66 | 12.25 | 1285769 | 24.64789819 | CS |
| 260 | -6.11 | -33.027027027 | 18.5 | 36.66 | 12.25 | 1408854 | 24.99364094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 12.28 | -0.15 | -1.21 | 12.35 | 12.54 | 12.25 | 822500 |
| 1735853400 | 12.43 | -0.35 | -2.74 | 12.69 | 12.72 | 12.33 | 1232900 |
| 1735594200 | 12.78 | 0.01 | 0.08 | 12.77 | 12.86 | 12.55 | 1348200 |
| 1735334940 | 12.77 | -0.11 | -0.85 | 13.22 | 13.22 | 12.53 | 1600000 |
| 1735248540 | 12.88 | -0.29 | -2.20 | 13.17 | 13.18 | 12.81 | 1411500 |
| 1734989340 | 13.17 | -0.7 | -5.05 | 13.61 | 13.7 | 12.99 | 1120700 |
| 1734730200 | 13.87 | 0.27 | 1.99 | 13.6 | 14 | 13.44 | 2433500 |
| 1734643800 | 13.6 | 0.45 | 3.42 | 13.05 | 13.6 | 12.99 | 1644600 |
| 1734557400 | 13.15 | -0.63 | -4.57 | 13.48 | 13.62 | 12.98 | 2778800 |
| 1734470940 | 13.78 | -0.02 | -0.14 | 13.75 | 13.98 | 13.61 | 945900 |
| 1734384540 | 13.8 | -0.4 | -2.82 | 14.38 | 14.38 | 13.8 | 737200 |
| 1734125340 | 14.2 | 0.02 | 0.14 | 14.25 | 14.42 | 14.1 | 758000 |
| 1734039000 | 14.18 | -0.73 | -4.90 | 14.91 | 14.98 | 13.95 | 1413700 |
| 1733952540 | 14.91 | 0.31 | 2.12 | 14.6 | 15.09 | 14.38 | 1134200 |
| 1733866140 | 14.6 | 0.35 | 2.46 | 14.43 | 14.6 | 14.25 | 679200 |
| 1733779740 | 14.25 | -0.35 | -2.40 | 14.5 | 14.65 | 14.18 | 1026400 |
| 1733520600 | 14.6 | 0 | 0.00 | 14.61 | 14.77 | 14.37 | 797100 |
| 1733434200 | 14.6 | 0.11 | 0.76 | 14.57 | 14.85 | 14.5 | 2278000 |
| 1733347800 | 14.49 | -0.31 | -2.09 | 14.89 | 14.89 | 14.46 | 936100 |
| 1733261340 | 14.8 | -0.15 | -1.00 | 14.95 | 15.16 | 14.67 | 1726800 |
| 1733174940 | 14.95 | -0.25 | -1.64 | 15.1 | 15.16 | 14.75 | 2603300 |
| 1732915740 | 15.2 | 0.2 | 1.33 | 15.05 | 15.32 | 14.58 | 1745600 |
| 1732829400 | 15 | -1.02 | -6.37 | 16.29 | 16.29 | 14.96 | 1206300 |
| 1732743000 | 16.02 | -0.98 | -5.76 | 17.04 | 17.04 | 16.02 | 1334400 |
| 1732656600 | 17 | 0.41 | 2.47 | 16.64 | 17.14 | 16.51 | 1442700 |
| 1732570140 | 16.59 | 0.06 | 0.36 | 16.5 | 16.7 | 16.45 | 753700 |
| 1732310940 | 16.53 | 0.03 | 0.18 | 16.5 | 16.68 | 16.32 | 517300 |
| 1732224600 | 16.5 | -0.27 | -1.61 | 16.77 | 16.8 | 16.29 | 897400 |
| 1732051800 | 16.77 | 0.08 | 0.48 | 16.69 | 16.88 | 16.469999 | 1423000 |
| 1731965340 | 16.69 | 0.29 | 1.77 | 16.34 | 16.76 | 16.27 | 1358200 |
| 1731619800 | 16.399999 | -0.3 | -1.80 | 16.71 | 16.75 | 16.34 | 1360300 |
| 1731533400 | 16.7 | 0.07 | 0.42 | 16.67 | 17.27 | 16.53 | 1207600 |
| 1731446940 | 16.629999 | -0.61 | -3.54 | 17.4 | 17.4 | 16.6 | 3484200 |
| 1731360540 | 17.24 | -0.05 | -0.29 | 17.3 | 17.46 | 17.08 | 1584000 |
| 1731101400 | 17.29 | -0.4 | -2.26 | 17.55 | 17.6 | 17.13 | 1449100 |
| 1731014940 | 17.69 | -0.57 | -3.12 | 18.18 | 18.27 | 17.42 | 1798700 |
| 1730928600 | 18.26 | -0.44 | -2.35 | 18.34 | 18.55 | 18.14 | 1350400 |
| 1730842200 | 18.7 | 0.05 | 0.27 | 18.71 | 18.99 | 18.42 | 1425500 |
| 1730755800 | 18.65 | 0.08 | 0.43 | 18.86 | 19.01 | 18.57 | 1872400 |
| 1730496600 | 18.57 | -0.54 | -2.83 | 19.2 | 19.2 | 18.57 | 1113200 |
| 1730410200 | 19.11 | -0.3 | -1.55 | 19.36 | 19.4 | 19.07 | 1551200 |
| 1730323800 | 19.41 | -0.29 | -1.47 | 19.8 | 19.93 | 19.38 | 1631000 |
| 1730237340 | 19.7 | -0.78 | -3.81 | 20.16 | 20.16 | 19.1 | 5836400 |
| 1730151000 | 20.48 | 0.15 | 0.74 | 20.2 | 20.78 | 20.2 | 1433600 |
| 1729891800 | 20.33 | 0.13 | 0.64 | 20.12 | 20.36 | 20 | 1346100 |
| 1729805400 | 20.2 | 0 | 0.00 | 20.1 | 20.23 | 19.87 | 880000 |
| 1729719000 | 20.2 | 0.22 | 1.10 | 19.94 | 20.23 | 19.74 | 406200 |
| 1729632600 | 19.98 | -0.51 | -2.49 | 20.36 | 20.52 | 19.97 | 711200 |
| 1729546140 | 20.49 | 0.19 | 0.94 | 20.15 | 20.67 | 20.15 | 326900 |
| 1729287000 | 20.3 | -0.19 | -0.93 | 20.47 | 20.54 | 20.12 | 502800 |
| 1729200540 | 20.49 | 0 | 0.00 | 20.47 | 20.7 | 20.28 | 444700 |
| 1729114140 | 20.49 | 0.13 | 0.64 | 20.38 | 20.69 | 20.27 | 678200 |
| 1729027740 | 20.36 | -0.25 | -1.21 | 20.55 | 20.7 | 20.36 | 449600 |
| 1728941340 | 20.61 | 0.24 | 1.18 | 20.18 | 20.71 | 20.11 | 527300 |
| 1728682200 | 20.37 | 0.15 | 0.74 | 20.06 | 20.37 | 19.96 | 246900 |
| 1728595740 | 20.22 | -0.24 | -1.17 | 20.69 | 20.69 | 20.07 | 746000 |
| 1728509400 | 20.46 | -0.22 | -1.06 | 20.75 | 20.89 | 20.25 | 564600 |
| 1728422940 | 20.68 | 0.46 | 2.27 | 20.24 | 20.76 | 19.91 | 1026500 |
| 1728336600 | 20.22 | -0.07 | -0.34 | 20.28 | 20.46 | 20.02 | 471400 |
| 1728077400 | 20.29 | 0.12 | 0.59 | 20.13 | 20.29 | 19.87 | 1014900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
