Intelbras S.A Historical Data - INTB3F | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Intelbras S.A (INTB3F)
Intelbras S.A (INTB3F) Historical

Intelbras S.A (INTB3F)

22.87

0.05

( 0.22% )

Updated: 15:10:06

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1710970200	21.44	0.32	1.52	20.9	21.44	20.88	5628
1710883740	21.12	0.13	0.62	20.85	21.14	20.46	5217
1710797400	20.99	-0.19	-0.90	21.27	21.31	20.56	5078

Intelbras S.A ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions