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
2024-08-16	22.630	22.700	21.890	21.890	19.255	722,500
2024-08-15	21.760	22.650	21.580	22.350	19.660	947,700
2024-08-14	21.830	22.070	21.530	21.770	19.150	823,500
2024-08-13	21.810	21.920	21.560	21.830	19.203	679,300
2024-08-12	22.260	22.640	21.550	21.630	19.027	1,375,100
2024-08-09	21.420	22.100	21.310	21.520	18.930	885,000
2024-08-08	20.800	22.490	20.800	21.600	19.000	1,831,800
2024-08-07	20.350	20.630	20.250	20.540	18.068	821,000
2024-08-06	20.990	21.140	20.320	20.350	17.901	1,089,100
2024-08-05	21.050	21.500	20.640	20.990	18.464	716,200
2024-08-02	21.200	21.710	20.930	21.600	19.000	1,685,500
2024-08-01	21.700	22.090	21.270	21.390	18.815	1,557,400
2024-07-31	21.620	21.870	20.950	21.050	18.353	1,643,400
2024-07-30	21.600	22.070	20.190	21.610	18.841	4,259,800
2024-07-29	22.400	22.590	21.950	21.950	19.138	937,900
2024-07-26	22.410	22.620	22.210	22.210	19.364	451,100
2024-07-25	22.100	22.790	22.100	22.450	19.573	870,900
2024-07-24	22.300	22.530	21.810	22.200	19.356	1,333,800
2024-07-23	22.300	22.330	22.100	22.150	19.312	651,500
2024-07-22	21.900	22.280	21.820	22.200	19.356	1,229,300
2024-07-19	21.750	22.300	21.710	21.830	19.033	752,400
2024-07-18	22.380	22.420	21.870	21.880	19.077	2,468,800
2024-07-17	22.580	22.750	22.380	22.470	19.591	945,600
2024-07-16	22.700	22.860	22.310	22.580	19.687	1,085,100
2024-07-15	22.800	23.090	22.520	22.700	19.791	1,005,200
2024-07-12	23.160	23.160	22.720	22.850	19.922	694,500
2024-07-11	22.820	23.460	22.820	23.020	20.070	1,306,900
2024-07-10	22.960	23.380	22.840	23.000	20.053	1,518,800
2024-07-09	22.540	23.030	22.310	22.810	19.887	1,286,400
2024-07-08	22.680	22.820	22.380	22.670	19.765	678,000
2024-07-05	22.930	23.130	22.680	22.710	19.800	619,500
2024-07-04	22.810	23.320	22.810	22.930	19.992	607,800
2024-07-03	22.810	23.000	22.520	22.810	19.887	833,200
2024-07-02	22.600	22.750	22.170	22.530	19.643	1,278,500
2024-07-01	23.100	23.110	22.650	22.700	19.791	1,368,800
2024-06-28	23.620	23.630	22.760	23.090	20.131	1,508,200
2024-06-27	23.360	23.740	23.070	23.640	20.611	1,222,300
2024-06-26	23.270	23.580	22.930	23.470	20.463	721,900
2024-06-25	23.010	23.590	23.010	23.470	20.463	764,800
2024-06-24	22.770	23.610	22.720	23.170	20.201	1,457,800
2024-06-21	22.170	22.660	22.060	22.650	19.748	1,538,500
2024-06-20	23.110	23.430	22.100	22.180	19.338	2,051,100
2024-06-19	23.110	23.150	22.600	23.140	20.175	510,900
2024-06-18	22.950	23.240	22.560	23.110	20.149	1,146,100
2024-06-17	22.740	23.030	22.290	22.820	19.896	686,200
2024-06-14	22.810	23.020	22.570	22.730	19.818	841,900
2024-06-13	22.860	23.020	22.470	22.850	19.922	785,200
2024-06-12	23.590	23.590	22.680	22.850	19.922	1,152,500
2024-06-11	23.170	23.570	23.170	23.250	20.271	971,500
2024-06-10	23.470	23.520	22.810	23.210	20.236	739,600
2024-06-07	23.240	23.520	23.060	23.490	20.480	647,100
2024-06-06	22.860	23.610	22.650	23.610	20.585	1,053,200
2024-06-05	22.850	22.860	22.390	22.550	19.661	393,500
2024-06-04	22.610	22.870	22.390	22.790	19.870	580,900
2024-06-03	23.120	23.180	22.410	22.610	19.713	1,128,200
2024-05-31	23.130	23.340	22.620	23.340	20.349	774,100
2024-05-29	22.910	23.120	22.640	23.100	20.140	396,600
2024-05-28	23.630	23.630	22.790	22.970	20.027	473,100
2024-05-27	23.570	23.740	23.050	23.250	20.271	448,000
2024-05-24	23.500	24.070	23.500	23.760	20.716	518,500

← NewerPage 10 of 21 · 1,247 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.