Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.810	18.270	17.610	18.210	18.210	1,129,200
2026-10-15	17.600	18.000	17.320	17.750	17.750	1,104,800
2026-10-14	18.160	18.260	17.250	17.970	17.970	2,575,300
2026-10-13	19.460	19.630	18.350	18.410	18.410	1,797,700
2026-10-09	19.060	19.960	19.060	19.780	19.780	2,521,300
2026-10-08	17.760	19.200	17.720	19.030	19.030	2,876,900
2026-10-07	17.350	18.070	17.170	17.810	17.810	1,794,700
2026-10-06	17.050	17.540	16.940	17.330	17.330	1,273,000
2026-10-05	16.200	17.350	16.200	17.100	17.100	2,018,400
2026-10-02	14.980	16.050	14.930	15.980	15.980	2,072,200
2026-10-01	14.210	14.970	14.040	14.920	14.920	2,509,700
2026-09-30	14.540	14.780	14.150	14.170	14.170	2,454,000
2026-09-29	13.930	14.600	13.910	14.480	14.480	950,500
2026-09-28	14.060	14.060	13.760	13.930	13.930	682,100
2026-09-25	13.960	14.060	13.770	14.060	14.060	1,275,500
2026-09-24	14.360	14.410	13.960	13.960	13.960	736,100
2026-09-23	14.540	14.690	14.250	14.370	14.370	750,900
2026-09-22	14.700	14.860	14.510	14.620	14.620	756,600
2026-09-21	14.960	15.130	14.800	14.880	14.819	789,600
2026-09-18	14.660	14.930	14.460	14.930	14.869	1,040,400
2026-09-17	15.050	15.160	14.710	14.730	14.670	1,261,900
2026-09-16	14.820	14.990	14.650	14.990	14.928	755,800
2026-09-15	15.070	15.230	14.780	14.780	14.719	678,500
2026-09-14	14.990	15.360	14.880	15.090	15.028	795,400
2026-09-11	15.270	15.490	15.070	15.070	15.070	859,100
2026-09-10	15.160	15.410	15.050	15.410	15.410	812,500
2026-09-09	15.130	15.240	14.970	15.160	15.160	664,800
2026-09-08	15.300	15.470	15.050	15.140	15.140	808,300
2026-09-04	14.540	15.160	14.420	14.940	14.940	1,489,200
2026-09-03	15.300	15.570	15.130	15.130	15.130	778,400
2026-09-02	14.910	15.580	14.850	15.190	15.190	1,230,100
2026-09-01	14.940	15.050	14.810	14.810	14.810	3,340,300
2026-08-31	14.890	14.940	14.580	14.930	14.930	1,236,400
2026-08-28	14.740	14.850	14.500	14.680	14.680	479,700
2026-08-27	14.310	14.730	14.310	14.730	14.730	693,100
2026-08-26	14.060	14.520	14.060	14.430	14.430	733,200
2026-08-25	13.750	14.180	13.590	14.130	14.130	1,293,800
2026-08-24	13.970	13.990	13.720	13.840	13.840	999,400
2026-08-21	13.100	14.110	13.100	14.060	14.060	2,234,000
2026-08-20	14.340	14.340	13.030	13.030	13.030	3,151,300
2026-08-19	14.420	14.770	14.270	14.390	14.390	915,800
2026-08-18	14.130	14.360	14.080	14.330	14.330	617,300
2026-08-17	14.060	14.280	13.990	14.130	14.130	729,900
2026-08-14	14.380	14.460	13.810	14.110	14.110	1,041,800
2026-08-13	14.200	14.570	14.200	14.500	14.500	881,600
2026-08-12	14.280	14.570	14.220	14.230	14.230	890,500
2026-08-11	14.510	14.720	14.200	14.280	14.280	1,228,900
2026-08-10	14.720	14.720	14.420	14.510	14.510	742,800
2026-08-07	14.700	14.900	14.570	14.720	14.720	1,303,200
2026-08-06	15.060	15.190	14.630	14.630	14.630	783,900
2026-08-05	15.020	15.240	14.950	15.130	15.130	1,122,800
2026-08-04	14.450	15.030	14.230	15.020	15.020	2,139,400
2026-08-03	14.650	14.880	14.460	14.670	14.670	2,439,500
2026-07-31	14.520	14.680	14.240	14.650	14.364	2,045,800
2026-07-30	14.060	15.200	14.060	14.520	14.237	6,994,800
2026-07-29	13.500	13.580	13.220	13.440	13.178	1,988,900
2026-07-28	13.710	13.890	13.430	13.500	13.237	967,800
2026-07-27	13.550	13.770	13.540	13.560	13.296	869,600
2026-07-24	13.450	13.800	13.430	13.530	13.266	1,278,700
2026-07-23	13.810	13.850	13.530	13.550	13.286	2,027,900

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.2856 BRL
2025-12-15	0.9166 BRL
2025-08-01	0.2117 BRL
2025-03-05	0.2746 BRL
2024-08-01	0.1859 BRL
2024-03-22	0.1232 BRL
2024-03-04	0.1787 BRL
2023-03-29	0.1187 BRL
2023-03-02	0.0898 BRL
2022-12-28	0.1974 BRL
2022-08-01	0.1266 BRL
2022-06-28	0.0607 BRL
2022-03-10	0.1776 BRL
2021-08-03	0.1646 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.