Intelbras Sa Industria de Telecomun (INTB3)

INTB3
🏛️ 브라질 →
11.89
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 28.83 29.60 28.53 29.13 1.2M
2022-12-28 28.17 28.91 28.14 28.70 0.6M
2022-12-27 28.51 28.73 27.88 28.01 0.5M
2022-12-26 28.21 28.56 27.80 28.43 0.4M
2022-12-23 27.97 28.59 27.55 28.55 2.6M
2022-12-22 28.01 28.30 27.67 27.85 0.8M
2022-12-21 27.98 28.63 27.21 27.97 1.0M
2022-12-20 26.23 28.14 26.01 27.90 1.4M
2022-12-19 25.80 26.52 25.28 26.28 0.8M
2022-12-16 25.94 26.34 25.50 25.67 1.2M
2022-12-15 25.30 26.33 25.18 25.99 1.7M
2022-12-14 25.69 26.02 23.93 25.49 2.9M
2022-12-13 26.46 26.66 25.28 25.67 2.2M
2022-12-12 27.85 28.17 25.94 26.39 2.9M
2022-12-09 28.80 28.82 27.76 27.96 0.7M
2022-12-08 29.60 29.60 28.01 28.72 1.7M
2022-12-07 29.49 30.08 29.31 29.75 1.0M
2022-12-06 30.62 30.73 29.26 29.64 1.8M
2022-12-05 31.30 31.30 30.11 30.49 0.6M
2022-12-02 30.78 31.98 30.24 31.36 0.7M
2022-12-01 30.34 30.78 29.97 30.62 0.7M
2022-11-30 29.90 30.65 29.87 30.57 1.8M
2022-11-29 29.62 30.29 29.18 29.94 1.6M
2022-11-28 29.62 29.88 29.26 29.41 0.8M
2022-11-25 30.60 30.60 29.48 29.62 0.6M
2022-11-24 29.37 30.93 29.35 30.74 0.7M
2022-11-23 29.17 29.55 28.96 29.18 1.3M
2022-11-22 29.97 30.13 29.19 29.43 0.6M
2022-11-21 29.55 30.26 28.63 29.93 1.0M
2022-11-18 29.50 30.23 29.18 29.39 0.9M
2022-11-17 29.41 29.60 28.34 29.33 2.3M
2022-11-16 31.05 31.09 29.66 29.91 1.4M
2022-11-14 30.89 31.36 30.63 30.97 1.1M
2022-11-11 30.89 31.08 29.85 30.57 2.1M
2022-11-10 32.71 32.71 30.31 30.89 2.1M
2022-11-09 33.16 33.71 32.85 33.21 0.6M
2022-11-08 32.32 33.87 32.32 33.33 1.7M
2022-11-07 33.11 33.28 32.40 32.61 0.7M
2022-11-04 34.02 34.05 33.03 33.27 1.3M
2022-11-03 33.68 34.19 33.35 33.66 1.1M
2022-11-01 34.15 34.53 32.68 33.74 2.7M
2022-10-31 32.76 34.84 32.57 34.71 1.6M
2022-10-28 32.45 33.41 32.26 33.25 1.9M
2022-10-27 31.64 32.78 31.28 32.69 2.5M
2022-10-26 31.87 32.27 31.28 31.64 1.1M
2022-10-25 32.68 32.69 31.93 32.12 0.5M
2022-10-24 32.50 32.91 32.31 32.73 0.6M
2022-10-21 32.57 33.02 32.48 32.84 1.5M
2022-10-20 32.43 32.78 32.19 32.57 0.8M
2022-10-19 32.96 33.28 32.13 32.52 1.1M
2022-10-18 32.84 33.55 32.70 32.97 1.4M
2022-10-17 32.50 33.06 32.26 32.49 0.9M
2022-10-14 31.19 32.58 31.11 32.23 3.2M
2022-10-13 30.53 31.34 30.21 31.25 0.7M
2022-10-11 30.77 31.12 30.16 31.12 1.2M
2022-10-10 30.69 31.48 30.52 30.88 1.0M
2022-10-07 30.39 31.05 30.32 30.69 1.6M
2022-10-06 30.21 30.84 30.21 30.66 0.9M
2022-10-05 30.21 30.84 30.08 30.21 0.6M
2022-10-04 30.36 30.78 29.75 30.20 0.9M
2022-10-03 28.64 30.25 28.64 30.12 2.0M
2022-09-30 27.84 28.55 27.59 28.32 0.6M
2022-09-29 27.52 28.30 27.37 27.88 1.3M
2022-09-28 27.70 27.97 27.42 27.81 0.5M
2022-09-27 28.27 28.42 27.51 27.68 0.5M
2022-09-26 28.90 28.90 27.86 27.99 0.7M
2022-09-23 28.18 29.11 28.01 28.86 0.8M
2022-09-22 28.17 28.95 27.48 28.70 1.3M
2022-09-21 27.79 28.66 27.63 27.90 1.3M
2022-09-20 27.23 28.15 27.23 27.84 1.0M
2022-09-19 27.07 27.83 27.00 27.53 0.7M
2022-09-16 26.74 27.48 26.22 27.18 0.7M
2022-09-15 27.61 27.68 26.74 26.99 0.7M
2022-09-14 27.70 28.08 27.38 27.62 1.2M
2022-09-13 28.04 28.11 27.34 27.66 0.8M
2022-09-12 28.18 28.38 27.76 28.06 0.9M
2022-09-09 27.99 28.14 27.18 27.95 1.1M
2022-09-08 27.35 27.89 26.66 27.80 1.2M
2022-09-06 27.45 27.52 26.85 27.26 1.8M
2022-09-05 27.09 27.78 26.91 27.57 0.8M
2022-09-02 27.52 27.73 27.16 27.20 0.9M
2022-09-01 26.54 27.27 26.36 27.27 1.1M
2022-08-31 26.65 27.17 26.39 26.48 0.8M
2022-08-30 26.52 27.06 26.12 26.59 1.0M
2022-08-29 26.43 26.90 26.14 26.51 1.3M
2022-08-26 27.02 27.30 26.57 26.62 0.5M
2022-08-25 26.61 27.09 26.49 27.00 1.1M
2022-08-24 26.03 26.79 26.03 26.51 1.3M
2022-08-23 25.73 26.34 25.56 26.17 1.0M
2022-08-22 25.84 25.84 25.07 25.79 1.1M
2022-08-19 26.75 26.83 25.65 25.94 1.0M
2022-08-18 27.71 27.73 26.60 26.84 1.4M
2022-08-17 27.58 27.76 26.91 27.52 1.3M
2022-08-16 28.07 28.25 27.40 27.74 0.9M
2022-08-15 26.93 28.05 26.56 27.99 2.0M
2022-08-12 26.40 27.34 26.37 26.94 1.7M
2022-08-11 27.26 27.49 26.53 26.53 1.2M
2022-08-10 26.86 27.71 26.60 27.26 1.5M
2022-08-09 27.56 27.75 26.36 26.58 1.2M
2022-08-08 27.63 28.18 27.32 27.53 0.8M
2022-08-05 27.20 27.56 26.79 27.47 0.8M
2022-08-04 26.49 27.64 26.48 27.32 1.7M
2022-08-03 25.31 26.36 25.29 26.36 1.0M
2022-08-02 25.43 25.72 25.07 25.31 0.9M
2022-08-01 25.94 26.02 25.18 25.57 1.1M
2022-07-29 26.55 26.56 25.69 25.94 0.7M
2022-07-28 26.56 27.19 26.10 26.43 1.6M
2022-07-27 25.11 26.46 24.91 26.29 1.7M
2022-07-26 25.20 25.65 24.69 25.06 0.5M
2022-07-25 24.79 25.39 24.78 25.23 0.6M
2022-07-22 25.03 25.26 24.16 24.61 0.7M
2022-07-21 24.94 25.43 24.90 25.03 0.6M
2022-07-20 24.46 25.48 24.34 25.07 1.6M
2022-07-19 23.77 24.66 23.72 24.66 1.4M
2022-07-18 23.47 24.17 23.24 23.70 1.8M
2022-07-15 23.14 23.42 22.94 23.10 0.6M
2022-07-14 23.21 23.99 23.04 23.04 1.2M
2022-07-13 22.52 23.92 22.32 23.40 1.5M
2022-07-12 22.70 22.80 22.32 22.48 1.1M
2022-07-11 23.03 23.32 22.44 22.76 0.9M
2022-07-08 23.61 23.79 23.06 23.30 0.7M
2022-07-07 23.59 24.10 23.34 23.55 0.7M
2022-07-06 23.02 23.50 22.88 23.34 1.0M
2022-07-05 22.71 23.06 22.27 22.99 0.9M
2022-07-04 23.72 23.72 22.90 22.90 0.6M
2022-07-01 23.70 24.03 23.57 23.69 1.2M
2022-06-30 23.21 23.75 23.00 23.58 2.1M
2022-06-29 23.80 23.84 23.34 23.55 0.6M
2022-06-28 24.45 24.55 23.42 23.80 0.9M
2022-06-27 24.50 24.71 24.28 24.28 1.0M
2022-06-24 24.90 25.44 24.22 24.47 1.8M
2022-06-23 24.39 24.89 24.06 24.70 0.7M
2022-06-22 23.53 24.63 23.44 24.35 1.2M
2022-06-21 23.87 24.14 23.59 23.90 1.1M
2022-06-20 24.02 24.27 23.52 23.86 0.5M
2022-06-17 24.09 24.11 23.53 24.02 1.5M
2022-06-15 24.01 24.76 23.92 24.43 1.6M
2022-06-14 23.62 24.02 23.28 23.75 1.6M
2022-06-13 23.69 23.92 23.19 23.61 2.1M
2022-06-10 24.27 24.64 23.47 24.04 1.6M
2022-06-09 24.74 24.93 24.39 24.49 0.8M
2022-06-08 24.56 24.90 24.19 24.75 0.8M
2022-06-07 24.81 24.84 24.14 24.77 0.7M
2022-06-06 25.27 25.48 24.85 24.85 0.6M
2022-06-03 25.53 25.60 25.13 25.28 0.7M
2022-06-02 25.40 25.69 25.03 25.63 1.4M
2022-06-01 24.98 25.70 24.81 25.27 0.9M
2022-05-31 24.85 25.00 24.61 24.90 1.6M
2022-05-30 25.49 25.75 24.71 24.71 1.1M
2022-05-27 25.11 25.75 25.11 25.50 0.9M
2022-05-26 25.86 25.92 25.03 25.19 2.0M
2022-05-25 26.48 26.48 25.72 25.85 2.7M
2022-05-24 26.03 26.64 25.79 26.64 0.9M
2022-05-23 26.21 26.53 25.86 26.40 2.0M
2022-05-20 26.15 26.37 25.68 26.10 1.4M
2022-05-19 25.60 26.16 25.21 25.94 1.6M
2022-05-18 26.57 26.57 25.39 25.54 1.4M
2022-05-17 26.53 26.79 25.98 26.57 1.2M
2022-05-16 27.45 27.58 26.74 27.42 1.5M
2022-05-13 27.13 27.83 26.99 27.38 1.2M
2022-05-12 26.25 27.32 25.90 27.00 1.2M
2022-05-11 26.29 26.70 25.72 26.47 1.4M
2022-05-10 26.47 26.66 25.64 26.30 1.2M
2022-05-09 26.01 26.59 25.61 26.31 5.7M
2022-05-06 27.37 27.72 26.34 26.72 2.4M
2022-05-05 28.93 29.00 26.92 27.47 2.6M
2022-05-04 28.78 29.29 27.92 29.19 1.4M
2022-05-03 28.20 29.55 27.88 28.87 2.2M
2022-05-02 28.19 28.34 27.42 28.20 1.1M
2022-04-29 29.44 29.60 28.00 28.00 0.9M
2022-04-28 28.79 29.32 28.34 29.00 1.0M
2022-04-27 28.46 28.99 28.36 28.52 1.0M
2022-04-26 28.32 28.73 27.88 28.37 1.2M
2022-04-25 28.76 28.76 28.00 28.54 1.7M
2022-04-22 29.49 29.74 28.69 28.97 0.9M
2022-04-20 30.48 30.62 29.70 29.88 1.3M
2022-04-19 29.54 30.35 29.48 30.29 1.2M
2022-04-18 29.49 30.03 29.34 29.89 1.8M
2022-04-14 30.55 30.68 29.74 29.79 1.2M
2022-04-13 30.91 31.18 30.41 30.56 1.5M
2022-04-12 30.98 31.63 30.51 30.94 1.1M
2022-04-11 31.08 31.15 30.50 30.88 1.2M
2022-04-08 31.56 31.56 30.02 31.32 3.2M
2022-04-07 31.65 31.89 31.15 31.47 1.9M
2022-04-06 33.15 33.15 31.18 31.73 3.0M
2022-04-05 34.26 34.41 33.02 33.38 1.3M
2022-04-04 33.47 34.80 33.35 34.24 2.3M
2022-04-01 33.68 34.23 33.05 33.69 1.7M
2022-03-31 33.11 33.97 33.11 33.51 1.4M
2022-03-30 33.71 34.22 32.85 33.47 1.8M
2022-03-29 32.79 34.40 32.79 33.64 2.4M
2022-03-28 33.60 33.93 32.37 32.51 1.2M
2022-03-25 33.76 34.05 33.45 33.63 1.4M
2022-03-24 33.38 34.19 32.97 33.65 0.9M
2022-03-23 33.13 33.53 32.67 33.44 0.8M
2022-03-22 32.69 33.26 32.31 33.26 1.4M
2022-03-21 32.38 33.26 31.92 32.69 1.9M
2022-03-18 31.87 32.68 31.66 32.45 0.9M
2022-03-17 32.32 32.57 31.01 32.06 1.9M
2022-03-16 31.77 32.32 31.52 32.32 1.3M
2022-03-15 30.65 31.67 30.64 31.67 0.7M
2022-03-14 30.98 31.81 30.76 30.95 0.8M
2022-03-11 31.97 32.19 30.66 31.15 1.2M
2022-03-10 31.81 32.28 30.99 31.81 1.2M
2022-03-09 31.40 32.22 31.30 32.19 1.9M
2022-03-08 30.90 31.36 30.23 31.25 1.1M
2022-03-07 31.65 31.65 29.65 30.61 1.8M
2022-03-04 32.78 33.12 31.35 31.47 1.3M
2022-03-03 33.28 33.88 32.31 32.85 1.1M
2022-03-02 32.88 33.42 32.12 33.13 1.0M
2022-02-25 31.45 33.56 30.98 32.94 2.3M
2022-02-24 29.54 31.76 29.04 31.71 2.0M
2022-02-23 31.12 31.71 30.54 30.81 1.8M
2022-02-22 30.77 31.79 30.61 31.01 1.1M
2022-02-21 31.44 31.59 30.06 30.56 0.9M
2022-02-18 32.13 32.25 31.07 31.37 1.0M
2022-02-17 32.11 32.44 31.60 32.11 1.2M
2022-02-16 31.16 32.37 30.91 32.12 3.0M
2022-02-15 30.36 31.38 30.36 31.03 1.4M
2022-02-14 29.79 30.75 29.26 30.22 1.0M
2022-02-11 30.77 31.19 29.38 29.76 1.4M
2022-02-10 30.27 31.26 29.65 30.66 1.0M
2022-02-09 30.03 30.84 29.96 30.19 0.8M
2022-02-08 30.21 30.41 29.74 30.03 0.7M
2022-02-07 30.41 30.89 29.85 30.51 1.4M
2022-02-04 29.72 30.71 28.69 30.45 1.0M
2022-02-03 29.41 29.78 28.72 29.72 1.1M
2022-02-02 30.33 30.72 29.05 29.43 1.3M
2022-02-01 30.90 31.08 29.72 30.33 0.9M
2022-01-31 29.88 30.96 29.88 30.91 1.1M
2022-01-28 29.81 30.38 29.62 29.98 1.3M
2022-01-27 29.64 30.32 28.94 29.92 1.2M
2022-01-26 28.94 30.12 28.44 29.70 2.2M
2022-01-25 26.79 29.13 26.42 28.92 1.6M
2022-01-24 26.54 26.99 25.53 26.99 1.5M
2022-01-21 25.67 26.96 25.49 26.59 1.4M
2022-01-20 24.56 26.79 24.56 25.80 1.7M
2022-01-19 23.81 24.82 23.61 24.56 1.3M
2022-01-18 24.58 24.58 23.48 23.78 1.3M
2022-01-17 23.99 24.74 23.99 24.63 0.7M
2022-01-14 23.71 24.18 22.92 24.18 0.8M
2022-01-13 24.18 24.18 23.51 23.87 0.7M
2022-01-12 23.40 24.10 23.15 24.00 0.7M
2022-01-11 23.19 23.55 22.77 23.28 1.2M
2022-01-10 23.55 23.55 22.14 23.19 1.4M
2022-01-07 23.60 23.90 23.11 23.70 1.2M
2022-01-06 24.56 24.56 23.35 23.62 1.4M
2022-01-05 25.47 25.59 22.94 24.58 2.2M
2022-01-04 26.46 26.65 25.43 25.52 1.0M
2022-01-03 27.90 27.94 26.38 26.44 0.7M