Intelbras S.A (INTB3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -2.92721518987 | 12.64 | 13.17 | 12 | 2689750 | 12.54063194 | CS |
| 4 | -2.51 | -16.9824086604 | 14.78 | 15.98 | 12 | 1980817 | 13.81768118 | CS |
| 12 | -1.48 | -10.7636363636 | 13.75 | 15.98 | 11.88 | 1781643 | 13.5634861 | CS |
| 26 | -9.57 | -43.8186813187 | 21.84 | 23.23 | 11.88 | 1502303 | 15.85384075 | CS |
| 52 | -9.14 | -42.6903316207 | 21.41 | 24.89 | 11.88 | 1270794 | 18.38643831 | CS |
| 156 | -19.93 | -61.8944099379 | 32.2 | 36.66 | 11.88 | 1317613 | 23.4396084 | CS |
| 260 | -6.23 | -33.6756756757 | 18.5 | 36.66 | 11.88 | 1425769 | 24.35516134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 12.46 | -0.4 | -3.11 | 12.68 | 12.92 | 12.18 | 2314400 |
| 1741382940 | 12.86 | 0.37 | 2.96 | 12.51 | 13.17 | 12.14 | 2351100 |
| 1741296540 | 12.49 | 0.09 | 0.73 | 12.2 | 12.54 | 12 | 3252100 |
| 1741210140 | 12.4 | -0.5 | -3.88 | 12.64 | 12.67 | 12.32 | 2841400 |
| 1740778200 | 12.9 | -0.94 | -6.79 | 13.72 | 14.17 | 12.77 | 4753200 |
| 1740691740 | 13.84 | -0.01 | -0.07 | 14.17 | 14.8 | 13.61 | 4595600 |
| 1740605400 | 13.85 | -0.55 | -3.82 | 14.48 | 14.71 | 13.83 | 1837300 |
| 1740519000 | 14.4 | -0.09 | -0.62 | 14.49 | 14.5 | 14.25 | 1063400 |
| 1740432540 | 14.49 | -0.56 | -3.72 | 15.09 | 15.11 | 14.43 | 925600 |
| 1740173400 | 15.05 | -0.05 | -0.33 | 15.15 | 15.27 | 14.76 | 1027500 |
| 1740087000 | 15.1 | -0.06 | -0.40 | 15.27 | 15.27 | 14.92 | 1218900 |
| 1740000540 | 15.16 | -0.39 | -2.51 | 15.45 | 15.47 | 15.14 | 992600 |
| 1739914140 | 15.55 | -0.4 | -2.51 | 15.98 | 15.98 | 15.4 | 2073300 |
| 1739827800 | 15.95 | 0.59 | 3.84 | 15.51 | 15.96 | 15.19 | 1785700 |
| 1739568600 | 15.36 | 0.92 | 6.37 | 14.51 | 15.37 | 14.51 | 1978000 |
| 1739482140 | 14.44 | -0.14 | -0.96 | 14.59 | 14.59 | 14.32 | 552300 |
| 1739395740 | 14.58 | -0.18 | -1.22 | 14.7 | 14.7 | 14.27 | 1270700 |
| 1739309400 | 14.76 | 0.2 | 1.37 | 14.78 | 14.79 | 14.45 | 821600 |
| 1739222940 | 14.56 | -0.01 | -0.07 | 14.58 | 14.85 | 14.53 | 1978600 |
| 1738963800 | 14.57 | -0.13 | -0.88 | 14.7 | 14.8 | 14.21 | 1858000 |
| 1738877340 | 14.7 | 0.35 | 2.44 | 14.35 | 14.8 | 14.31 | 1819100 |
| 1738790940 | 14.35 | -0.11 | -0.76 | 14.46 | 14.59 | 14.26 | 2030300 |
| 1738704600 | 14.46 | 0.11 | 0.77 | 14.37 | 14.74 | 14.1 | 1822400 |
| 1738618200 | 14.35 | 0.01 | 0.07 | 14.37 | 14.37 | 13.96 | 1888200 |
| 1738358940 | 14.34 | -0.14 | -0.97 | 14.47 | 14.65 | 14.34 | 1522000 |
| 1738272540 | 14.48 | 0.83 | 6.08 | 13.81 | 14.67 | 13.68 | 2774100 |
| 1738186200 | 13.65 | 0.26 | 1.94 | 13.38 | 13.91 | 13.36 | 1633700 |
| 1738099740 | 13.39 | -0.38 | -2.76 | 13.77 | 13.78 | 13.24 | 1986200 |
| 1738013340 | 13.77 | 0.24 | 1.77 | 13.47 | 13.85 | 13.39 | 1921300 |
| 1737754200 | 13.53 | 0.33 | 2.50 | 13.28 | 13.82 | 13.24 | 2120900 |
| 1737667740 | 13.2 | -0.31 | -2.29 | 13.51 | 13.65 | 13.12 | 1266700 |
| 1737581400 | 13.51 | -0.04 | -0.30 | 13.55 | 13.71 | 13.32 | 1404200 |
| 1737495000 | 13.55 | -0.05 | -0.37 | 13.61 | 13.67 | 13.16 | 1438000 |
| 1737408600 | 13.6 | 0.95 | 7.51 | 12.79 | 13.65 | 12.58 | 3377000 |
| 1737149400 | 12.65 | 0.35 | 2.85 | 12.3 | 12.86 | 12.22 | 2017400 |
| 1737062940 | 12.3 | -0.24 | -1.91 | 12.77 | 12.86 | 12.3 | 1397600 |
| 1736976540 | 12.54 | 0.44 | 3.64 | 12.13 | 12.65 | 12.13 | 2385200 |
| 1736890140 | 12.1 | 0.15 | 1.26 | 12 | 12.26 | 11.88 | 1492500 |
| 1736803740 | 11.95 | -0.1 | -0.83 | 12.1 | 12.14 | 11.91 | 716300 |
| 1736544540 | 12.05 | -0.3 | -2.43 | 12.41 | 12.41 | 12.04 | 672800 |
| 1736458140 | 12.35 | -0.05 | -0.40 | 12.45 | 12.48 | 12.24 | 614400 |
| 1736371740 | 12.4 | -0.1 | -0.80 | 12.5 | 12.52 | 11.95 | 2258400 |
| 1736285400 | 12.5 | 0 | 0.00 | 12.53 | 12.71 | 12.43 | 1180000 |
| 1736198940 | 12.5 | 0.22 | 1.79 | 12.8 | 12.8 | 12.28 | 1640100 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
