Intelbras S.A (INTB3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 21.8 | -1.33 | -5.75 | 23 | 23.3 | 21.8 | 6698 |
| 1718832540 | 23.13 | 0.07 | 0.30 | 23.11 | 23.21 | 22.62 | 3680 |
| 1718746200 | 23.06 | 0.36 | 1.59 | 22.87 | 23.2 | 22.56 | 4437 |
| 1718659800 | 22.7 | 0.09 | 0.40 | 22.72 | 23.01 | 22.31 | 4554 |
| 1718400600 | 22.61 | -0.28 | -1.22 | 22.85 | 23.01 | 22.61 | 4100 |
| 1718314200 | 22.89 | 0.01 | 0.04 | 22.79 | 23.05 | 22.48 | 3753 |
| 1718227800 | 22.88 | -0.3 | -1.29 | 23.3 | 23.48 | 22.63 | 4957 |
| 1718141400 | 23.18 | -0.02 | -0.09 | 23.2 | 23.56 | 23.11 | 6517 |
| 1718055000 | 23.2 | 0.06 | 0.26 | 23.49 | 23.49 | 22.81 | 4582 |
| 1717795800 | 23.14 | -0.46 | -1.95 | 23.3 | 23.6 | 23.03 | 6257 |
| 1717709400 | 23.6 | 1.15 | 5.12 | 22.61 | 23.6 | 22.61 | 5997 |
| 1717622940 | 22.45 | -0.16 | -0.71 | 22.66 | 22.77 | 22.4 | 4145 |
| 1717536600 | 22.61 | 0.21 | 0.94 | 22.3 | 22.84 | 22.3 | 4428 |
| 1717450200 | 22.4 | -1.28 | -5.41 | 23.42 | 23.42 | 22.4 | 8154 |
| 1717191000 | 23.68 | 0.87 | 3.81 | 23.1 | 23.68 | 22.64 | 5479 |
| 1717018140 | 22.81 | -0.11 | -0.48 | 22.81 | 23.2 | 22.66 | 3690 |
| 1716931740 | 22.92 | -0.02 | -0.09 | 23.29 | 23.6 | 22.8 | 4623 |
| 1716845340 | 22.94 | -0.66 | -2.80 | 23.58 | 23.67 | 22.94 | 5364 |
| 1716586200 | 23.6 | -0.1 | -0.42 | 23.16 | 24.06 | 23.16 | 4262 |
| 1716499800 | 23.7 | -0.67 | -2.75 | 24.24 | 24.37 | 23.19 | 6398 |
| 1716413340 | 24.37 | -0.33 | -1.34 | 24.53 | 24.86 | 23.84 | 5839 |
| 1716327000 | 24.7 | 0.68 | 2.83 | 24.03 | 24.85 | 23.91 | 8690 |
| 1716240600 | 24.02 | 0.44 | 1.87 | 23.12 | 24.02 | 23.12 | 5255 |
| 1715981400 | 23.58 | -0.11 | -0.46 | 23.68 | 24.14 | 23.2 | 5163 |
| 1715895000 | 23.69 | 0.37 | 1.59 | 24.01 | 24.28 | 23.59 | 6248 |
| 1715808600 | 23.32 | -0.58 | -2.43 | 23.9 | 23.96 | 23.26 | 6419 |
| 1715722200 | 23.9 | 0.45 | 1.92 | 23.4 | 24.07 | 23.25 | 6435 |
| 1715635800 | 23.45 | 0.23 | 0.99 | 22.88 | 23.48 | 22.88 | 3724 |
| 1715376600 | 23.22 | 0.21 | 0.91 | 23.22 | 23.5 | 22.83 | 4394 |
| 1715290140 | 23.01 | -0.74 | -3.12 | 23.78 | 23.78 | 22.95 | 4828 |
| 1715203800 | 23.75 | 0.25 | 1.06 | 23.53 | 23.86 | 22.93 | 5895 |
| 1715117400 | 23.5 | 0.43 | 1.86 | 23.07 | 23.71 | 23.01 | 6553 |
| 1715031000 | 23.07 | 0.86 | 3.87 | 22.42 | 23.79 | 22.42 | 12005 |
| 1714771800 | 22.21 | -0.68 | -2.97 | 22.86 | 23.15 | 22.21 | 7502 |
| 1714685400 | 22.89 | 0.59 | 2.65 | 22.23 | 23.05 | 21.93 | 10222 |
| 1714512600 | 22.3 | 3.45 | 18.30 | 19.22 | 22.74 | 19.22 | 26317 |
| 1714426200 | 18.85 | -0.21 | -1.10 | 19.1 | 19.34 | 18.79 | 4542 |
| 1714167000 | 19.06 | 0.25 | 1.33 | 19.01 | 19.44 | 18.96 | 5522 |
| 1714080540 | 18.81 | -0.08 | -0.42 | 18.82 | 19.19 | 18.48 | 5947 |
| 1713994200 | 18.89 | 0.17 | 0.91 | 18.72 | 19 | 18.65 | 5107 |
| 1713907800 | 18.72 | 0.22 | 1.19 | 18.65 | 18.79 | 18.37 | 5359 |
| 1713821340 | 18.5 | -0.15 | -0.80 | 18.65 | 18.78 | 18.25 | 5975 |
| 1713562200 | 18.65 | 0.2 | 1.08 | 18.45 | 18.86 | 18.29 | 4617 |
| 1713475800 | 18.45 | -0.2 | -1.07 | 18.44 | 18.75 | 18.26 | 6186 |
| 1713389400 | 18.65 | 0 | 0.00 | 18.55 | 18.67 | 18.31 | 6827 |
| 1713302940 | 18.65 | 0.49 | 2.70 | 18.02 | 18.77 | 17.71 | 6601 |
| 1713216600 | 18.16 | -0.33 | -1.78 | 18.86 | 18.86 | 17.93 | 7541 |
| 1712957400 | 18.49 | -0.25 | -1.33 | 18.82 | 18.83 | 18.28 | 7947 |
| 1712870940 | 18.74 | -0.13 | -0.69 | 18.8 | 18.94 | 18.05 | 10571 |
| 1712784540 | 18.87 | -0.52 | -2.68 | 19.43 | 19.43 | 18.48 | 11471 |
| 1712698140 | 19.39 | -0.41 | -2.07 | 19.84 | 19.93 | 19.29 | 5733 |
| 1712611740 | 19.8 | -0.33 | -1.64 | 19.97 | 19.99 | 19.35 | 6958 |
| 1712352600 | 20.13 | -0.14 | -0.69 | 20.5 | 20.5 | 19.79 | 5417 |
| 1712266140 | 20.27 | 0.17 | 0.85 | 20.29 | 20.3 | 19.87 | 5069 |
| 1712179740 | 20.1 | -0.7 | -3.37 | 20.75 | 20.75 | 19.83 | 7412 |
| 1712093400 | 20.8 | 0.12 | 0.58 | 20.58 | 21 | 20.14 | 5053 |
| 1712006940 | 20.68 | -0.44 | -2.08 | 20.99 | 21.02 | 20.55 | 4776 |
| 1711661400 | 21.12 | -0.33 | -1.54 | 21.38 | 21.38 | 20.86 | 5262 |
| 1711574940 | 21.45 | 0.69 | 3.32 | 20.79 | 21.45 | 20.65 | 5056 |
| 1711488540 | 20.76 | 0.01 | 0.05 | 20.9 | 20.96 | 20.68 | 4171 |
| 1711402140 | 20.75 | -0.45 | -2.12 | 20.96 | 20.98 | 20.68 | 4219 |
| 1711143000 | 21.2 | 0.08 | 0.38 | 21.25 | 21.39 | 20.77 | 4566 |
| 1711056600 | 21.12 | -0.32 | -1.49 | 21.5 | 21.64 | 21.12 | 4343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
