Intelbras Sa Industria de Telecomun (INTB3)

INTB3
🏛️ Brasilien →
11.89
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 12.77 12.86 12.55 12.78 1.3M
2024-12-27 13.22 13.22 12.53 12.77 1.6M
2024-12-26 13.17 13.18 12.81 12.88 1.4M
2024-12-23 13.61 13.70 12.99 13.17 1.1M
2024-12-20 13.60 14.00 13.44 13.87 2.4M
2024-12-19 13.05 13.60 12.99 13.60 1.6M
2024-12-18 13.48 13.62 12.98 13.15 2.8M
2024-12-17 13.75 13.98 13.61 13.78 0.9M
2024-12-16 14.38 14.38 13.80 13.80 0.7M
2024-12-13 14.25 14.42 14.10 14.20 0.8M
2024-12-12 14.91 14.98 13.95 14.18 1.4M
2024-12-11 14.60 15.09 14.38 14.91 1.1M
2024-12-10 14.43 14.60 14.25 14.60 0.7M
2024-12-09 14.50 14.65 14.18 14.25 1.0M
2024-12-06 14.61 14.77 14.37 14.60 0.8M
2024-12-05 14.57 14.85 14.50 14.60 2.3M
2024-12-04 14.89 14.89 14.46 14.49 0.9M
2024-12-03 14.95 15.16 14.67 14.80 1.7M
2024-12-02 15.10 15.16 14.75 14.95 2.6M
2024-11-29 15.05 15.32 14.58 15.20 1.7M
2024-11-28 16.29 16.29 14.96 15.00 1.2M
2024-11-27 17.04 17.04 16.02 16.02 1.3M
2024-11-26 16.64 17.14 16.51 17.00 1.4M
2024-11-25 16.50 16.70 16.45 16.59 0.8M
2024-11-22 16.50 16.68 16.32 16.53 0.5M
2024-11-21 16.77 16.80 16.29 16.50 0.9M
2024-11-19 16.69 16.88 16.47 16.77 1.4M
2024-11-18 16.34 16.76 16.27 16.69 1.4M
2024-11-14 16.71 16.75 16.34 16.40 1.4M
2024-11-13 16.67 17.27 16.53 16.70 1.2M
2024-11-12 17.40 17.40 16.60 16.63 3.5M
2024-11-11 17.30 17.46 17.08 17.24 1.6M
2024-11-08 17.55 17.60 17.13 17.29 1.4M
2024-11-07 18.18 18.27 17.42 17.69 1.8M
2024-11-06 18.34 18.55 18.14 18.26 1.4M
2024-11-05 18.71 18.99 18.42 18.70 1.4M
2024-11-04 18.86 19.01 18.57 18.65 1.9M
2024-11-01 19.20 19.20 18.57 18.57 1.1M
2024-10-31 19.36 19.40 19.07 19.14 1.6M
2024-10-30 19.80 19.93 19.38 19.41 1.6M
2024-10-29 20.16 20.16 19.10 19.80 5.8M
2024-10-28 20.20 20.78 20.20 20.48 1.4M
2024-10-25 20.12 20.36 20.00 20.20 1.3M
2024-10-24 20.10 20.23 19.87 20.20 0.9M
2024-10-23 19.94 20.23 19.74 20.20 0.4M
2024-10-22 20.36 20.52 19.97 20.14 0.7M
2024-10-21 20.15 20.67 20.15 20.49 0.3M
2024-10-18 20.47 20.54 20.12 20.30 0.5M
2024-10-17 20.47 20.70 20.28 20.47 0.4M
2024-10-16 20.38 20.69 20.27 20.69 0.7M
2024-10-15 20.55 20.70 20.37 20.47 0.4M
2024-10-14 20.18 20.71 20.11 20.47 0.5M
2024-10-11 20.06 20.37 19.96 20.37 0.2M
2024-10-10 20.69 20.69 20.07 20.22 0.7M
2024-10-09 20.75 20.89 20.25 20.53 0.6M
2024-10-08 20.24 20.75 19.91 20.75 1.0M
2024-10-07 20.28 20.46 20.02 20.27 0.5M
2024-10-04 20.13 20.29 19.87 20.29 1.0M
2024-10-03 20.62 20.63 20.13 20.13 1.0M
2024-10-02 20.38 20.77 20.36 20.65 2.7M
2024-10-01 20.10 20.65 20.05 20.38 3.2M
2024-09-30 20.36 20.40 19.93 20.10 3.7M
2024-09-27 20.38 20.66 20.38 20.40 1.7M
2024-09-26 20.84 20.95 20.38 20.55 1.0M
2024-09-25 21.40 21.40 20.72 20.75 0.9M
2024-09-24 21.11 21.58 20.98 21.30 1.9M
2024-09-23 21.37 21.50 20.96 21.29 0.7M
2024-09-20 22.74 22.74 21.17 21.36 1.3M
2024-09-19 22.57 22.76 22.28 22.36 0.5M
2024-09-18 22.98 22.98 22.47 22.57 0.7M
2024-09-17 22.83 23.00 22.56 22.82 0.7M
2024-09-16 23.10 23.23 22.72 22.93 0.8M
2024-09-13 22.46 23.18 22.46 22.91 0.9M
2024-09-12 22.00 22.52 21.87 22.44 1.0M
2024-09-11 21.84 22.08 21.82 21.99 0.7M
2024-09-10 21.17 21.88 21.17 21.85 0.5M
2024-09-09 21.41 21.57 21.14 21.41 0.7M
2024-09-06 21.70 21.97 21.34 21.51 0.6M
2024-09-05 21.89 22.13 21.63 21.80 0.3M
2024-09-04 21.25 22.19 21.23 22.00 0.8M
2024-09-03 21.70 22.01 21.63 21.80 0.8M
2024-09-02 21.96 21.98 21.53 21.80 0.9M
2024-08-30 22.14 22.39 21.94 22.04 0.6M
2024-08-29 22.40 22.53 22.12 22.33 0.5M
2024-08-28 22.35 22.52 22.12 22.45 0.6M
2024-08-27 22.90 22.91 22.23 22.35 0.7M
2024-08-26 22.83 22.89 22.51 22.80 0.6M
2024-08-23 23.04 23.36 22.67 22.83 1.3M
2024-08-22 23.13 23.13 22.72 23.05 0.8M
2024-08-21 23.18 23.25 22.63 23.00 0.4M
2024-08-20 22.69 23.17 22.64 23.11 0.7M
2024-08-19 22.20 22.62 21.87 22.62 0.8M
2024-08-16 22.63 22.70 21.89 21.89 0.7M
2024-08-15 21.76 22.65 21.58 22.35 0.9M
2024-08-14 21.83 22.07 21.53 21.77 0.8M
2024-08-13 21.81 21.92 21.56 21.83 0.7M
2024-08-12 22.26 22.64 21.55 21.63 1.4M
2024-08-09 21.42 22.10 21.31 21.52 0.9M
2024-08-08 20.80 22.49 20.80 21.60 1.8M
2024-08-07 20.35 20.63 20.25 20.54 0.8M
2024-08-06 20.99 21.14 20.32 20.35 1.1M
2024-08-05 21.05 21.50 20.64 20.99 0.7M
2024-08-02 21.20 21.71 20.93 21.60 1.7M
2024-08-01 21.51 21.90 21.09 21.20 1.6M
2024-07-31 21.43 21.68 20.77 20.87 1.6M
2024-07-30 21.41 21.88 20.01 21.42 4.3M
2024-07-29 22.21 22.40 21.76 21.76 0.9M
2024-07-26 22.22 22.42 22.02 22.02 0.5M
2024-07-25 21.91 22.59 21.91 22.25 0.9M
2024-07-24 22.11 22.33 21.62 22.01 1.3M
2024-07-23 22.11 22.14 21.91 21.96 0.7M
2024-07-22 21.71 22.09 21.63 22.01 1.2M
2024-07-19 21.56 22.11 21.52 21.64 0.8M
2024-07-18 22.19 22.23 21.68 21.69 2.5M
2024-07-17 22.38 22.55 22.19 22.27 0.9M
2024-07-16 22.50 22.66 22.12 22.38 1.1M
2024-07-15 22.60 22.89 22.32 22.50 1.0M
2024-07-12 22.96 22.96 22.52 22.65 0.7M
2024-07-11 22.62 23.26 22.62 22.82 1.3M
2024-07-10 22.76 23.18 22.64 22.80 1.5M
2024-07-09 22.34 22.83 22.12 22.61 1.3M
2024-07-08 22.48 22.62 22.19 22.47 0.7M
2024-07-05 22.73 22.93 22.48 22.51 0.6M
2024-07-04 22.61 23.12 22.61 22.73 0.6M
2024-07-03 22.61 22.80 22.32 22.61 0.8M
2024-07-02 22.40 22.55 21.98 22.33 1.3M
2024-07-01 22.90 22.91 22.45 22.50 1.4M
2024-06-28 23.41 23.42 22.56 22.89 1.5M
2024-06-27 23.16 23.53 22.87 23.43 1.2M
2024-06-26 23.07 23.38 22.73 23.27 0.7M
2024-06-25 22.81 23.39 22.81 23.27 0.8M
2024-06-24 22.57 23.40 22.52 22.97 1.5M
2024-06-21 21.98 22.46 21.87 22.45 1.5M
2024-06-20 22.91 23.23 21.91 21.99 2.0M
2024-06-19 22.91 22.95 22.40 22.94 0.5M
2024-06-18 22.75 23.04 22.36 22.91 1.1M
2024-06-17 22.54 22.83 22.10 22.62 0.7M
2024-06-14 22.61 22.82 22.37 22.53 0.8M
2024-06-13 22.66 22.82 22.27 22.65 0.8M
2024-06-12 23.39 23.39 22.48 22.65 1.2M
2024-06-11 22.97 23.37 22.97 23.05 1.0M
2024-06-10 23.27 23.32 22.61 23.01 0.7M
2024-06-07 23.04 23.32 22.86 23.29 0.6M
2024-06-06 22.66 23.40 22.45 23.40 1.1M
2024-06-05 22.65 22.66 22.20 22.35 0.4M
2024-06-04 22.41 22.67 22.20 22.59 0.6M
2024-06-03 22.92 22.98 22.22 22.41 1.1M
2024-05-31 22.93 23.14 22.42 23.14 0.8M
2024-05-29 22.71 22.92 22.44 22.90 0.4M
2024-05-28 23.42 23.42 22.59 22.77 0.5M
2024-05-27 23.37 23.53 22.85 23.05 0.4M
2024-05-25 23.76 23.76 23.76 23.76 0.0M
2024-05-24 23.30 23.86 23.30 23.55 0.5M
2024-05-23 23.96 24.19 22.99 23.43 1.1M
2024-05-22 24.41 24.67 23.69 23.89 1.5M
2024-05-21 23.85 24.66 23.68 24.49 0.9M
2024-05-20 23.18 23.89 23.06 23.89 0.7M
2024-05-17 23.60 23.95 23.06 23.38 0.7M
2024-05-16 23.93 24.07 23.39 23.43 0.6M
2024-05-15 23.36 23.99 23.21 23.87 0.8M
2024-05-14 23.21 23.89 22.94 23.41 0.8M
2024-05-13 22.88 23.27 22.76 23.25 0.4M
2024-05-10 23.05 23.33 22.61 22.77 0.5M
2024-05-09 23.20 23.43 22.74 23.02 0.8M
2024-05-08 23.02 23.66 22.71 23.49 1.0M
2024-05-07 22.87 23.56 22.81 23.07 1.7M
2024-05-06 22.42 23.60 22.42 22.87 2.3M
2024-05-03 22.70 22.94 22.05 22.16 1.4M
2024-05-02 22.37 22.88 21.72 22.61 1.8M
2024-04-30 20.78 22.56 20.44 22.21 5.9M
2024-04-29 18.88 19.01 18.62 19.01 0.8M
2024-04-26 18.86 19.32 18.81 18.88 0.8M
2024-04-25 18.44 19.02 18.29 18.82 1.5M
2024-04-24 18.54 18.84 18.47 18.58 1.2M
2024-04-23 18.40 18.64 18.20 18.44 1.1M
2024-04-22 18.47 18.63 18.09 18.44 1.2M
2024-04-19 18.22 18.68 18.12 18.47 1.3M
2024-04-18 18.23 18.59 18.09 18.29 1.0M
2024-04-17 18.58 18.58 18.17 18.29 0.7M
2024-04-16 17.91 18.99 17.56 18.44 1.5M
2024-04-15 18.14 18.14 17.76 17.99 1.5M
2024-04-12 18.81 18.83 18.12 18.24 1.2M
2024-04-11 18.72 18.72 17.86 18.57 1.9M
2024-04-10 19.27 19.27 18.31 18.64 1.4M
2024-04-09 19.53 19.77 19.10 19.22 1.0M
2024-04-08 19.80 19.84 19.16 19.42 1.7M
2024-04-05 20.02 20.02 19.60 19.80 1.2M
2024-04-04 19.81 20.13 19.70 19.98 0.8M
2024-04-03 20.57 20.57 19.65 19.77 1.9M
2024-04-02 20.60 20.60 19.97 20.57 0.7M
2024-04-01 20.81 20.82 20.37 20.40 0.6M
2024-03-28 20.85 21.08 20.67 20.81 1.2M
2024-03-27 20.46 21.12 20.41 21.06 1.0M
2024-03-26 20.68 20.77 20.52 20.62 0.6M
2024-03-25 20.62 20.79 20.51 20.72 0.5M
2024-03-23 20.96 20.96 20.96 20.96 0.0M
2024-03-22 21.06 21.06 20.46 20.66 0.6M
2024-03-21 21.19 21.27 20.87 20.94 0.4M
2024-03-20 20.68 21.19 20.56 21.19 0.7M
2024-03-19 20.65 20.70 20.14 20.67 0.9M
2024-03-18 20.97 20.99 20.25 20.63 0.7M
2024-03-15 21.47 21.67 20.74 20.97 1.1M
2024-03-14 22.06 22.20 21.29 21.42 0.9M
2024-03-13 21.42 22.35 21.38 21.90 1.2M
2024-03-12 21.03 21.83 20.98 21.57 2.1M
2024-03-11 21.10 21.31 20.71 20.95 0.8M
2024-03-08 20.60 21.09 20.20 21.09 0.7M
2024-03-07 21.04 21.24 20.76 20.76 0.4M
2024-03-06 21.21 21.48 20.98 21.18 0.5M
2024-03-05 20.96 21.35 20.70 21.21 0.6M
2024-03-04 20.64 20.99 20.46 20.85 1.5M
2024-03-01 20.71 20.87 20.47 20.52 1.1M
2024-02-29 21.86 22.10 20.34 20.72 4.5M
2024-02-28 21.46 21.93 21.24 21.77 1.4M
2024-02-27 21.11 21.77 21.11 21.47 1.5M
2024-02-26 20.72 21.10 20.52 20.95 1.3M
2024-02-23 20.62 20.81 20.24 20.70 1.2M
2024-02-22 20.12 20.65 20.06 20.62 0.9M
2024-02-21 19.85 20.20 19.63 20.06 0.6M
2024-02-20 19.33 20.01 19.21 19.89 2.2M
2024-02-19 19.27 19.52 18.90 19.40 0.7M
2024-02-16 19.29 19.42 18.89 19.23 0.6M
2024-02-15 18.91 19.38 18.84 19.25 0.7M
2024-02-14 19.10 19.11 18.62 18.78 0.6M
2024-02-09 19.30 19.58 19.10 19.14 0.6M
2024-02-08 19.98 20.08 19.25 19.35 1.3M
2024-02-07 19.84 20.32 19.80 20.03 1.0M
2024-02-06 19.96 20.49 19.82 19.99 1.1M
2024-02-05 20.52 20.64 19.74 19.92 0.8M
2024-02-02 20.87 20.97 20.27 20.44 1.3M
2024-02-01 20.61 20.91 20.34 20.71 1.1M
2024-01-31 20.24 21.27 20.13 20.47 1.2M
2024-01-30 20.80 20.80 19.96 20.23 1.5M
2024-01-29 21.28 21.45 20.70 20.74 0.8M
2024-01-26 21.23 21.63 21.02 21.31 1.0M
2024-01-25 21.33 21.50 21.07 21.14 3.3M
2024-01-24 21.32 21.60 21.10 21.16 0.5M
2024-01-23 21.13 21.43 20.63 21.28 0.5M
2024-01-22 21.23 21.24 20.42 21.10 1.1M
2024-01-19 20.82 21.54 20.63 21.35 1.3M
2024-01-18 20.82 21.33 20.63 20.82 1.2M
2024-01-17 20.92 20.96 20.10 20.81 1.7M
2024-01-16 19.39 21.32 19.39 21.11 2.6M
2024-01-15 19.55 19.63 19.11 19.54 0.5M
2024-01-12 19.45 20.34 19.33 19.55 1.7M
2024-01-11 19.67 19.80 19.28 19.54 1.6M
2024-01-10 19.84 20.05 19.41 19.63 1.9M
2024-01-09 20.86 20.88 19.83 19.83 1.6M
2024-01-08 20.20 21.00 20.20 20.97 0.9M
2024-01-05 20.09 20.59 19.97 20.40 0.6M
2024-01-04 20.55 20.73 20.04 20.33 0.8M
2024-01-03 20.46 20.76 20.36 20.55 1.1M
2024-01-02 21.50 21.50 20.19 20.38 1.2M