Intelbras S.A (INTB3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1730496600 | 18.57 | -0.69 | -3.58 | 19.46 | 19.46 | 18.57 | 9112 |
| 1730410200 | 19.26 | -0.13 | -0.67 | 19.5 | 19.51 | 19.07 | 7181 |
| 1730323800 | 19.39 | -0.31 | -1.57 | 19.7 | 19.93 | 19.36 | 6829 |
| 1730237340 | 19.7 | -0.67 | -3.29 | 20.58 | 20.58 | 19.11 | 15442 |
| 1730151000 | 20.37 | 0.08 | 0.39 | 20.2 | 20.78 | 20.2 | 4127 |
| 1729891800 | 20.29 | -0.11 | -0.54 | 20.48 | 20.48 | 20.01 | 3114 |
| 1729805400 | 20.4 | 0.35 | 1.75 | 20.34 | 20.4 | 19.88 | 4008 |
| 1729719000 | 20.05 | 0.06 | 0.30 | 20.01 | 20.22 | 19.62 | 3386 |
| 1729632600 | 19.99 | -0.35 | -1.72 | 20.57 | 20.57 | 19.96 | 4385 |
| 1729546140 | 20.34 | 0.23 | 1.14 | 20.3 | 20.66 | 20.22 | 3094 |
| 1729287000 | 20.11 | -0.26 | -1.28 | 20.47 | 20.47 | 20.11 | 3666 |
| 1729200540 | 20.37 | -0.06 | -0.29 | 20.63 | 20.65 | 20.3 | 3933 |
| 1729114140 | 20.43 | 0.09 | 0.44 | 20.63 | 20.63 | 20.31 | 4702 |
| 1729027740 | 20.34 | -0.31 | -1.50 | 20.47 | 20.69 | 20.19 | 3466 |
| 1728941340 | 20.65 | 0.11 | 0.54 | 20.37 | 20.67 | 20.12 | 3796 |
| 1728682200 | 20.54 | 0.34 | 1.68 | 20.48 | 20.54 | 19.97 | 2835 |
| 1728595740 | 20.2 | -0.3 | -1.46 | 20.57 | 20.57 | 20.11 | 3751 |
| 1728509400 | 20.5 | -0.11 | -0.53 | 20.92 | 20.92 | 20.27 | 4216 |
| 1728422940 | 20.61 | 0.42 | 2.08 | 20.42 | 20.69 | 19.95 | 4190 |
| 1728336600 | 20.19 | -0.25 | -1.22 | 20.41 | 20.43 | 20.04 | 4333 |
| 1728077400 | 20.44 | 0.04 | 0.20 | 20.45 | 20.45 | 19.88 | 5811 |
| 1727991000 | 20.4 | -0.47 | -2.25 | 20.66 | 20.87 | 20.06 | 3612 |
| 1727904540 | 20.87 | 0.61 | 3.01 | 20.65 | 20.87 | 20.35 | 5378 |
| 1727818200 | 20.26 | 0.26 | 1.30 | 20.01 | 20.64 | 20.01 | 8513 |
| 1727731800 | 20 | -0.59 | -2.87 | 20.59 | 20.59 | 19.97 | 5507 |
| 1727472600 | 20.59 | 0.16 | 0.78 | 20.65 | 20.65 | 20.2 | 4403 |
| 1727386140 | 20.43 | -0.27 | -1.30 | 20.91 | 20.95 | 20.39 | 4775 |
| 1727299740 | 20.7 | -0.68 | -3.18 | 21.3 | 21.4 | 20.7 | 4431 |
| 1727213400 | 21.38 | -0.09 | -0.42 | 21.29 | 21.55 | 21 | 4694 |
| 1727127000 | 21.47 | -0.11 | -0.51 | 21.36 | 21.49 | 20.96 | 5495 |
| 1726867800 | 21.58 | -0.79 | -3.53 | 22.36 | 22.52 | 21.17 | 7860 |
| 1726781400 | 22.37 | -0.11 | -0.49 | 22.57 | 22.75 | 22.08 | 4225 |
| 1726695000 | 22.48 | -0.62 | -2.68 | 22.63 | 22.96 | 22.48 | 4848 |
| 1726608600 | 23.1 | 0.14 | 0.61 | 22.66 | 23.1 | 22.6 | 6197 |
| 1726522200 | 22.96 | 0.23 | 1.01 | 23.35 | 23.35 | 22.73 | 5907 |
| 1726263000 | 22.73 | 0.22 | 0.98 | 22.51 | 23.17 | 22.51 | 6066 |
| 1726176540 | 22.51 | 0.31 | 1.40 | 22.01 | 22.51 | 21.71 | 5066 |
| 1726090140 | 22.2 | 0.25 | 1.14 | 21.97 | 22.2 | 21.77 | 4904 |
| 1726003740 | 21.95 | 0.46 | 2.14 | 21.41 | 21.95 | 20.97 | 4317 |
| 1725917400 | 21.49 | 0 | 0.00 | 21.5 | 21.58 | 21.17 | 4881 |
| 1725658200 | 21.49 | -0.51 | -2.32 | 21.66 | 21.95 | 21.35 | 5935 |
| 1725571800 | 22 | -0.2 | -0.90 | 22 | 22.11 | 21.66 | 3432 |
| 1725485400 | 22.2 | 0.2 | 0.91 | 21.85 | 22.2 | 21.23 | 4513 |
| 1725399000 | 22 | 0.3 | 1.38 | 21.7 | 22 | 21.5 | 4730 |
| 1725312600 | 21.7 | -0.42 | -1.90 | 22.04 | 22.04 | 21.55 | 4419 |
| 1725053400 | 22.12 | -0.02 | -0.09 | 22.37 | 22.37 | 21.95 | 6992 |
| 1724967000 | 22.14 | -0.29 | -1.29 | 22.67 | 22.67 | 22.12 | 3369 |
| 1724880600 | 22.43 | 0.19 | 0.85 | 22.35 | 22.46 | 22.16 | 3708 |
| 1724794140 | 22.24 | -0.66 | -2.88 | 22.8 | 22.9 | 22.24 | 4107 |
| 1724707740 | 22.9 | 0.2 | 0.88 | 22.9 | 22.9 | 22.29 | 3578 |
| 1724448600 | 22.7 | -0.17 | -0.74 | 23.2 | 23.35 | 22.7 | 5953 |
| 1724362140 | 22.87 | -0.21 | -0.91 | 22.65 | 23.09 | 22.65 | 4972 |
| 1724275740 | 23.08 | -0.09 | -0.39 | 23.18 | 23.24 | 22.65 | 4737 |
| 1724189340 | 23.17 | 0.75 | 3.35 | 22.24 | 23.2 | 22.24 | 6438 |
| 1724102940 | 22.42 | 0.57 | 2.61 | 22.02 | 22.69 | 21.8 | 5059 |
| 1723843800 | 21.85 | -0.31 | -1.40 | 22.03 | 22.7 | 21.8 | 4018 |
| 1723757340 | 22.16 | 0.32 | 1.47 | 21.83 | 22.63 | 21.61 | 5134 |
| 1723671000 | 21.84 | -0.16 | -0.73 | 21.8 | 22.08 | 21.5 | 3650 |
| 1723584600 | 22 | 0.21 | 0.96 | 22.01 | 22.01 | 21.56 | 3341 |
| 1723498200 | 21.79 | 0.43 | 2.01 | 21.9 | 22.58 | 21.53 | 5023 |
| 1723239000 | 21.36 | -0.14 | -0.65 | 21.18 | 22.08 | 21.18 | 5236 |
| 1723152600 | 21.5 | 0.86 | 4.17 | 20.64 | 22.44 | 20.33 | 6418 |
| 1723066200 | 20.64 | 0.33 | 1.62 | 20.31 | 20.64 | 20.29 | 4730 |
| 1722979740 | 20.31 | -0.58 | -2.78 | 20.9 | 21.13 | 20.3 | 5477 |
| 1722893400 | 20.89 | -0.84 | -3.87 | 21.1 | 21.5 | 20.7 | 5406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
