INTB3.SAINTB3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.30 | $11.37 | $11.06 | $11.12 | 1.00M |
| 1/14/2026 | $11.28 | $11.42 | $11.15 | $11.26 | 1.06M |
| 1/13/2026 | $11.52 | $11.52 | $11.08 | $11.25 | 1.73M |
| 1/12/2026 | $11.61 | $11.66 | $11.39 | $11.51 | 1.77M |
| 1/9/2026 | $11.61 | $11.73 | $11.49 | $11.57 | 1.13M |
| 1/8/2026 | $11.72 | $11.86 | $11.51 | $11.60 | 1.45M |
| 1/7/2026 | $11.83 | $11.86 | $11.65 | $11.72 | 672,900 |
| 1/6/2026 | $11.74 | $11.98 | $11.74 | $11.83 | 1.57M |
| 1/5/2026 | $11.64 | $11.88 | $11.58 | $11.74 | 996,300 |
| 1/2/2026 | $11.62 | $11.84 | $11.58 | $11.60 | 1.07M |
| 12/30/2025 | $11.69 | $11.79 | $11.58 | $11.61 | 1.11M |
| 12/29/2025 | $11.70 | $11.73 | $11.58 | $11.65 | 742,100 |
| 12/26/2025 | $11.70 | $11.73 | $11.55 | $11.69 | 877,100 |
| 12/23/2025 | $11.57 | $11.80 | $11.57 | $11.71 | 1.06M |
| 12/22/2025 | $11.80 | $11.89 | $11.55 | $11.55 | 1.57M |
| 12/19/2025 | $11.99 | $12.10 | $11.85 | $11.85 | 1.56M |
| 12/18/2025 | $11.84 | $11.94 | $11.64 | $11.91 | 1.18M |
| 12/17/2025 | $12.02 | $12.02 | $11.61 | $11.84 | 12.54M |
| 12/16/2025 | $12.34 | $12.34 | $11.85 | $12.02 | 2.30M |
| 12/15/2025 | $13.46 | $13.60 | $13.23 | $13.35 | 12.38M |
| 12/12/2025 | $13.18 | $13.44 | $13.16 | $13.36 | 1.19M |
| 12/11/2025 | $13.30 | $13.48 | $13.04 | $13.10 | 3.50M |
| 12/10/2025 | $12.93 | $13.12 | $12.70 | $13.12 | 1.59M |
| 12/9/2025 | $13.19 | $13.19 | $12.59 | $12.87 | 1.29M |
| 12/8/2025 | $12.95 | $13.34 | $12.95 | $13.19 | 1.32M |
| 12/5/2025 | $13.51 | $13.64 | $12.81 | $12.91 | 2.41M |
| 12/4/2025 | $13.09 | $13.55 | $13.09 | $13.51 | 1.77M |
| 12/3/2025 | $13.14 | $13.31 | $13.05 | $13.14 | 1.63M |
| 12/2/2025 | $12.89 | $13.28 | $12.83 | $13.14 | 1.25M |
| 12/1/2025 | $13.06 | $13.06 | $12.75 | $12.86 | 3.67M |
| 11/28/2025 | $12.93 | $13.06 | $12.81 | $13.03 | 1.28M |
| 11/27/2025 | $13.60 | $13.65 | $12.87 | $12.88 | 3.06M |
| 11/26/2025 | $13.11 | $13.58 | $13.11 | $13.55 | 1.31M |
| 11/25/2025 | $13.17 | $13.40 | $13.04 | $13.13 | 1.33M |
| 11/24/2025 | $12.75 | $13.27 | $12.70 | $13.10 | 2.44M |
| 11/21/2025 | $12.52 | $12.77 | $12.52 | $12.77 | 3.28M |
| 11/19/2025 | $12.65 | $12.65 | $12.46 | $12.60 | 1.34M |
| 11/18/2025 | $12.56 | $12.80 | $12.46 | $12.65 | 1.30M |
| 11/17/2025 | $12.65 | $12.83 | $12.47 | $12.64 | 1.61M |
| 11/14/2025 | $12.40 | $12.74 | $12.39 | $12.63 | 1.82M |
| 11/13/2025 | $12.66 | $12.75 | $12.37 | $12.43 | 1.74M |
| 11/12/2025 | $12.61 | $12.80 | $12.51 | $12.66 | 1.58M |
| 11/11/2025 | $12.30 | $12.67 | $12.26 | $12.63 | 2.83M |
| 11/10/2025 | $12.04 | $12.30 | $12.04 | $12.25 | 2.33M |
| 11/7/2025 | $11.99 | $12.06 | $11.81 | $12.01 | 1.90M |
| 11/6/2025 | $12.12 | $12.12 | $11.79 | $12.06 | 2.26M |
| 11/5/2025 | $11.73 | $12.11 | $11.69 | $12.11 | 3.41M |
| 11/4/2025 | $11.81 | $11.95 | $11.73 | $11.75 | 1.25M |
| 11/3/2025 | $12.03 | $12.11 | $11.64 | $11.81 | 2.42M |
| 10/31/2025 | $11.81 | $12.10 | $11.81 | $11.96 | 4.00M |
| 10/30/2025 | $11.66 | $12.07 | $11.60 | $11.76 | 3.90M |
| 10/29/2025 | $11.76 | $12.38 | $11.61 | $11.74 | 6.18M |
| 10/28/2025 | $12.13 | $12.13 | $11.83 | $11.95 | 1.64M |
| 10/27/2025 | $11.90 | $12.20 | $11.88 | $12.05 | 7.22M |
| 10/24/2025 | $11.56 | $11.98 | $11.56 | $11.83 | 966,700 |
| 10/23/2025 | $11.33 | $11.62 | $11.31 | $11.62 | 1.44M |
| 10/22/2025 | $11.25 | $11.34 | $11.16 | $11.34 | 928,700 |
| 10/21/2025 | $11.06 | $11.22 | $10.95 | $11.21 | 1.13M |
| 10/20/2025 | $11.20 | $11.24 | $11.06 | $11.10 | 996,300 |