Intelbras Sa Industria de Telecomun

INTB3
🏛️ 巴西 →
11.89
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 26.42 27.79 26.42 27.62 1.7M
2021-12-29 27.13 27.25 26.33 26.41 0.6M
2021-12-28 26.74 27.66 26.74 27.16 0.7M
2021-12-27 26.59 27.12 26.59 26.94 0.7M
2021-12-23 27.00 27.16 26.48 26.60 0.5M
2021-12-22 27.09 27.54 26.78 26.96 0.7M
2021-12-21 27.10 27.15 26.19 27.05 0.8M
2021-12-20 26.80 27.17 25.94 26.80 0.9M
2021-12-17 26.84 27.24 26.20 27.24 1.1M
2021-12-16 27.55 27.84 26.59 26.95 0.7M
2021-12-15 26.47 27.42 26.33 27.32 0.6M
2021-12-14 27.65 27.80 26.47 26.59 0.9M
2021-12-13 27.90 28.44 27.30 27.53 1.0M
2021-12-10 27.17 28.35 27.15 27.68 0.9M
2021-12-09 26.81 27.82 26.56 26.91 0.9M
2021-12-08 26.13 27.12 25.85 26.90 0.7M
2021-12-07 26.33 26.93 25.87 26.13 1.1M
2021-12-06 25.59 26.39 25.43 26.22 0.9M
2021-12-03 25.52 26.31 25.14 25.56 1.1M
2021-12-02 24.39 25.44 24.29 25.44 1.4M
2021-12-01 27.30 27.30 24.44 24.44 2.2M
2021-11-30 26.66 26.77 25.73 26.21 1.5M
2021-11-29 27.02 27.30 26.54 26.81 1.4M
2021-11-26 26.94 27.00 26.26 26.82 0.9M
2021-11-25 26.51 27.89 26.43 27.79 1.3M
2021-11-24 26.56 26.72 26.00 26.69 1.4M
2021-11-23 27.65 27.72 26.03 26.85 1.7M
2021-11-22 28.70 28.98 27.36 27.52 1.3M
2021-11-19 29.00 29.46 28.39 28.68 1.2M
2021-11-18 28.53 28.80 27.79 28.20 1.0M
2021-11-17 28.97 29.13 27.65 28.20 1.0M
2021-11-16 29.55 29.82 28.58 28.78 1.0M
2021-11-12 29.29 29.84 28.82 29.68 1.5M
2021-11-11 28.00 29.91 27.73 29.36 3.3M
2021-11-10 27.15 28.26 27.10 27.91 2.2M
2021-11-09 26.78 27.86 26.63 27.19 1.3M
2021-11-08 26.97 27.44 26.46 26.58 0.9M
2021-11-05 26.70 27.36 26.51 27.13 1.2M
2021-11-04 27.01 27.67 26.41 26.66 1.1M
2021-11-03 26.09 27.35 25.88 27.19 1.4M
2021-11-01 26.26 26.45 25.40 26.35 1.7M
2021-10-29 26.51 26.92 25.99 25.99 2.5M
2021-10-28 26.99 26.99 25.72 26.82 6.1M
2021-10-27 27.64 28.02 27.27 27.53 2.2M
2021-10-26 28.14 28.22 27.16 27.43 0.9M
2021-10-25 27.32 28.33 27.14 28.20 1.3M
2021-10-22 28.07 28.29 26.04 27.08 2.1M
2021-10-21 27.89 29.05 27.39 28.31 3.0M
2021-10-20 28.40 28.61 27.69 28.37 1.3M
2021-10-19 29.13 29.33 28.07 28.27 1.2M
2021-10-18 28.90 29.71 28.48 29.43 0.8M
2021-10-15 29.47 29.95 29.22 29.28 0.7M
2021-10-14 28.86 29.54 28.76 29.35 1.7M
2021-10-13 27.51 29.10 27.29 29.10 1.8M
2021-10-11 27.84 27.86 27.02 27.39 1.4M
2021-10-08 27.65 28.41 27.22 27.86 1.4M
2021-10-07 27.65 28.13 26.66 27.45 2.5M
2021-10-06 27.15 27.79 26.18 27.45 3.4M
2021-10-05 28.98 29.19 27.28 27.60 3.8M
2021-10-04 31.06 31.89 28.63 28.68 2.5M
2021-10-01 30.73 31.02 29.79 30.89 1.4M
2021-09-30 31.23 31.23 30.26 30.78 1.9M
2021-09-29 31.26 31.61 30.34 30.97 1.4M
2021-09-28 31.67 32.05 30.74 30.93 1.3M
2021-09-27 32.90 33.47 31.81 32.00 1.8M
2021-09-24 31.59 32.88 31.37 32.70 1.3M
2021-09-23 31.58 32.55 31.48 31.96 2.2M
2021-09-22 30.91 31.94 30.42 31.30 3.8M
2021-09-21 29.87 31.18 29.04 30.42 3.8M
2021-09-20 30.38 30.59 29.20 29.62 2.7M
2021-09-17 30.03 30.81 29.39 30.46 2.9M
2021-09-16 29.55 30.20 29.14 30.02 1.4M
2021-09-15 30.07 30.44 29.35 29.71 2.4M
2021-09-14 29.62 30.83 29.35 30.03 2.1M
2021-09-13 28.84 29.82 28.49 29.62 3.0M
2021-09-10 28.14 28.46 27.29 28.44 4.0M
2021-09-09 27.07 28.14 26.30 27.65 2.0M
2021-09-08 27.44 27.82 26.91 27.15 1.8M
2021-09-06 27.97 28.17 27.65 27.94 1.0M
2021-09-03 28.23 28.23 27.20 28.18 2.8M
2021-09-02 28.57 28.57 27.77 27.92 1.2M
2021-09-01 28.74 29.17 27.97 28.58 2.0M
2021-08-31 28.95 29.18 28.39 28.54 1.7M
2021-08-30 29.76 30.37 29.00 29.00 1.5M
2021-08-27 29.49 30.07 29.43 29.62 2.6M
2021-08-26 29.28 30.53 29.03 29.47 2.9M
2021-08-25 28.13 29.55 27.65 29.38 2.9M
2021-08-24 28.04 28.42 27.42 27.65 1.2M
2021-08-23 28.19 28.19 26.93 27.35 1.0M
2021-08-20 26.65 28.44 26.01 28.19 2.4M
2021-08-19 25.36 26.90 24.83 26.86 2.3M
2021-08-18 25.15 26.13 24.44 25.79 4.0M
2021-08-17 25.39 25.60 23.90 25.25 3.4M
2021-08-16 27.76 27.76 24.88 26.13 4.4M
2021-08-13 28.19 28.24 26.68 28.05 2.0M
2021-08-12 29.49 29.88 27.80 28.22 2.3M
2021-08-11 29.43 29.77 28.89 29.50 1.0M
2021-08-10 29.69 29.98 29.01 29.48 0.8M
2021-08-09 30.12 30.73 29.42 29.67 1.3M
2021-08-06 29.85 30.12 29.23 30.12 1.3M
2021-08-05 29.61 29.62 28.84 29.62 1.1M
2021-08-04 29.37 29.51 28.77 29.13 0.9M
2021-08-03 29.66 29.77 28.58 29.45 1.0M
2021-08-02 28.88 30.17 28.87 29.21 2.7M
2021-07-30 27.52 29.08 27.50 28.38 4.4M
2021-07-29 27.15 27.62 26.82 27.59 2.9M
2021-07-28 26.51 27.10 25.76 27.07 1.6M
2021-07-27 26.63 26.73 25.65 26.33 1.4M
2021-07-26 27.17 27.32 26.54 26.61 1.4M
2021-07-23 27.53 27.53 26.83 27.38 0.8M
2021-07-22 27.40 27.56 27.10 27.44 1.0M
2021-07-21 27.59 27.67 26.72 27.50 2.2M
2021-07-20 27.57 27.91 27.13 27.50 0.7M
2021-07-19 27.50 27.92 27.20 27.56 1.3M
2021-07-16 27.45 27.80 27.18 27.73 0.8M
2021-07-15 27.66 28.10 26.94 27.47 1.3M
2021-07-14 27.11 27.80 27.06 27.66 1.4M
2021-07-13 27.18 27.31 26.63 27.20 0.6M
2021-07-12 27.19 27.40 26.27 27.24 1.4M
2021-07-08 26.83 26.83 26.17 26.51 1.2M
2021-07-07 27.00 27.30 26.19 27.10 1.1M
2021-07-06 26.89 27.08 26.65 26.92 1.2M
2021-07-05 27.53 27.57 26.41 26.89 1.8M
2021-07-02 27.69 28.01 27.44 27.53 1.0M
2021-07-01 27.94 27.96 27.12 27.79 1.9M
2021-06-30 28.11 28.27 27.29 28.18 2.2M
2021-06-29 28.72 29.09 27.23 28.17 1.6M
2021-06-28 28.48 28.66 28.04 28.61 0.9M
2021-06-25 29.09 29.16 27.80 28.39 1.3M
2021-06-24 29.36 29.48 28.55 29.01 0.7M
2021-06-23 29.38 29.64 28.66 29.28 1.1M
2021-06-22 27.99 29.28 27.77 29.28 2.1M
2021-06-21 27.20 27.88 27.00 27.88 1.2M
2021-06-18 27.53 27.80 26.81 27.07 2.7M
2021-06-17 27.84 27.99 27.31 27.50 0.9M
2021-06-16 28.08 28.48 27.29 27.75 2.1M
2021-06-15 28.75 29.12 27.89 28.04 1.9M
2021-06-14 29.21 29.56 28.20 28.67 2.2M
2021-06-11 29.31 29.86 29.00 29.16 1.3M
2021-06-10 29.14 29.39 28.87 28.97 0.8M
2021-06-09 29.59 29.82 28.88 28.88 1.0M
2021-06-08 29.77 29.79 28.79 29.47 2.2M
2021-06-07 29.33 29.87 29.26 29.68 1.9M
2021-06-04 28.79 29.44 28.48 29.33 1.8M
2021-06-02 27.81 29.14 27.81 28.58 2.4M
2021-06-01 28.11 28.35 26.69 27.53 5.4M
2021-05-31 27.23 28.58 27.21 27.89 3.7M
2021-05-28 26.88 27.50 26.50 26.88 2.4M
2021-05-27 26.57 26.88 26.21 26.21 2.4M
2021-05-26 27.36 27.39 26.03 26.53 3.9M
2021-05-25 26.86 27.57 26.83 27.38 1.2M
2021-05-24 26.91 27.20 26.61 26.81 2.5M
2021-05-21 26.51 27.30 26.12 26.90 2.4M
2021-05-20 25.37 26.85 25.37 26.51 5.0M
2021-05-19 24.85 25.48 24.79 25.43 2.0M
2021-05-18 24.61 25.49 24.61 25.05 1.3M
2021-05-17 24.94 25.45 24.56 24.56 0.8M
2021-05-14 24.51 25.16 24.41 24.94 1.7M
2021-05-13 24.30 24.50 23.77 24.25 0.9M
2021-05-12 24.40 24.78 23.68 24.16 2.2M
2021-05-11 24.40 24.80 23.16 24.55 1.7M
2021-05-10 24.57 24.68 23.17 24.40 1.6M
2021-05-07 24.20 24.55 23.67 24.37 0.7M
2021-05-06 23.88 24.47 23.38 24.15 1.2M
2021-05-05 23.29 23.93 23.01 23.79 1.4M
2021-05-04 22.96 23.63 22.75 23.07 1.0M
2021-05-03 22.15 23.29 22.07 22.70 1.5M
2021-04-30 21.88 22.31 21.62 22.14 0.5M
2021-04-29 21.98 22.25 21.70 21.95 1.7M
2021-04-28 21.46 21.87 21.21 21.73 0.6M
2021-04-27 21.51 22.00 20.74 21.43 1.1M
2021-04-26 22.38 22.44 21.27 21.43 0.8M
2021-04-23 21.70 21.98 21.43 21.80 1.1M
2021-04-22 21.86 21.98 21.26 21.60 0.6M
2021-04-20 22.00 22.73 21.36 21.70 1.0M
2021-04-19 22.35 22.45 21.68 22.09 1.1M
2021-04-16 22.84 22.95 22.15 22.34 1.0M
2021-04-15 21.36 22.92 21.36 22.84 2.4M
2021-04-14 21.64 21.80 20.94 21.33 1.4M
2021-04-13 21.78 22.15 21.46 21.54 0.9M
2021-04-12 21.31 21.89 20.55 21.89 1.7M
2021-04-09 20.11 21.18 19.70 21.10 1.8M
2021-04-08 20.04 20.23 19.82 20.12 0.6M
2021-04-07 20.31 20.46 19.70 19.84 1.3M
2021-04-06 20.61 20.62 20.23 20.30 0.6M
2021-04-05 20.75 20.75 20.13 20.63 1.4M
2021-04-01 20.62 21.17 20.26 20.75 3.7M
2021-03-31 19.85 20.08 19.45 20.02 1.3M
2021-03-30 19.88 20.06 19.33 19.93 1.2M
2021-03-29 19.37 20.06 19.00 19.73 0.7M
2021-03-26 20.08 20.14 18.97 19.34 1.1M
2021-03-25 20.70 20.95 19.71 20.03 3.6M
2021-03-24 20.71 21.40 20.03 20.69 2.6M
2021-03-23 19.38 21.19 19.19 20.71 5.8M
2021-03-22 18.71 19.25 18.56 18.75 1.1M
2021-03-19 18.66 18.98 18.37 18.71 0.9M
2021-03-18 19.14 19.14 18.32 18.66 0.7M
2021-03-17 19.00 19.22 18.59 19.14 0.9M
2021-03-16 18.95 18.95 18.56 18.90 1.0M
2021-03-15 18.66 19.31 18.51 18.95 1.8M
2021-03-12 17.18 18.82 17.01 18.59 0.8M
2021-03-11 16.56 17.43 16.38 17.43 1.3M
2021-03-10 17.25 17.25 15.97 16.69 2.4M
2021-03-09 17.70 18.07 16.82 17.02 0.9M
2021-03-08 18.06 18.24 17.69 17.69 0.6M
2021-03-05 18.17 18.52 17.39 18.52 0.9M
2021-03-04 17.23 18.24 16.88 18.24 1.5M
2021-03-03 17.58 17.73 16.55 17.28 1.8M
2021-03-02 18.09 18.09 17.07 17.74 0.8M
2021-03-01 18.65 18.65 17.72 18.11 0.9M
2021-02-26 18.51 18.66 17.49 18.66 1.2M
2021-02-25 18.85 19.04 18.17 18.53 1.0M
2021-02-24 18.93 19.04 18.17 18.64 1.7M
2021-02-23 18.90 19.08 18.77 19.04 0.7M
2021-02-22 19.17 19.38 18.69 19.03 1.2M
2021-02-19 19.54 19.73 19.26 19.63 0.8M
2021-02-18 19.54 19.64 19.02 19.59 1.1M
2021-02-17 19.64 19.69 19.25 19.56 0.5M
2021-02-12 18.83 19.75 18.54 19.61 1.7M
2021-02-11 18.93 19.12 18.48 19.08 3.2M
2021-02-10 19.35 19.62 18.28 19.15 3.0M
2021-02-09 18.94 19.64 17.92 19.64 3.1M
2021-02-08 19.84 19.84 18.39 18.94 4.6M
2021-02-05 19.63 20.77 19.54 19.64 9.8M
2021-02-04 18.17 19.97 17.78 19.38 25.8M