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
2024-05-23	24.170	24.400	23.190	23.640	20.611	1,123,300
2024-05-22	24.620	24.890	23.900	24.100	21.012	1,513,900
2024-05-21	24.060	24.880	23.890	24.700	21.535	900,500
2024-05-20	23.380	24.100	23.260	24.100	21.012	681,200
2024-05-17	23.810	24.160	23.260	23.580	20.559	744,600
2024-05-16	24.140	24.280	23.590	23.640	20.611	637,900
2024-05-15	23.560	24.200	23.410	24.080	20.995	829,500
2024-05-14	23.410	24.100	23.140	23.620	20.594	837,100
2024-05-13	23.080	23.470	22.960	23.450	20.445	370,800
2024-05-10	23.250	23.530	22.810	22.970	20.027	519,900
2024-05-09	23.400	23.640	22.940	23.220	20.245	831,800
2024-05-08	23.220	23.870	22.910	23.700	20.663	1,038,900
2024-05-07	23.070	23.770	23.010	23.270	20.288	1,699,800
2024-05-06	22.620	23.810	22.620	23.070	20.114	2,304,900
2024-05-03	22.900	23.140	22.240	22.350	19.486	1,353,100
2024-05-02	22.570	23.080	21.910	22.810	19.887	1,821,400
2024-04-30	20.960	22.760	20.620	22.400	19.530	6,028,700
2024-04-29	19.050	19.180	18.780	19.180	16.722	756,800
2024-04-26	19.030	19.490	18.970	19.050	16.609	785,400
2024-04-25	18.600	19.190	18.450	18.990	16.557	1,510,000
2024-04-24	18.700	19.010	18.630	18.740	16.339	1,178,800
2024-04-23	18.560	18.800	18.360	18.600	16.217	1,081,100
2024-04-22	18.630	18.790	18.250	18.600	16.217	1,215,200
2024-04-19	18.380	18.840	18.280	18.630	16.243	1,324,900
2024-04-18	18.390	18.750	18.250	18.450	16.086	1,025,400
2024-04-17	18.740	18.740	18.330	18.450	16.086	687,200
2024-04-16	18.070	19.160	17.710	18.600	16.217	1,490,400
2024-04-15	18.300	18.300	17.920	18.150	15.824	1,543,800
2024-04-12	18.970	19.000	18.280	18.400	16.042	1,238,800
2024-04-11	18.880	18.880	18.020	18.730	16.330	1,871,300
2024-04-10	19.440	19.440	18.470	18.800	16.391	1,408,300
2024-04-09	19.700	19.940	19.270	19.390	16.906	985,900
2024-04-08	19.970	20.010	19.330	19.590	17.080	1,667,100
2024-04-05	20.200	20.200	19.770	19.970	17.411	1,199,500
2024-04-04	19.980	20.310	19.870	20.160	17.577	792,700
2024-04-03	20.750	20.750	19.820	19.940	17.385	1,883,200
2024-04-02	20.780	20.780	20.150	20.750	18.091	716,500
2024-04-01	20.990	21.000	20.550	20.580	17.943	601,400
2024-03-28	21.030	21.260	20.850	20.990	18.301	1,164,900
2024-03-27	20.640	21.310	20.590	21.240	18.519	1,021,500
2024-03-26	20.860	20.950	20.700	20.800	18.135	643,600
2024-03-25	20.800	20.970	20.690	20.900	18.222	481,500
2024-03-22	21.370	21.370	20.760	20.960	18.274	567,700
2024-03-21	21.500	21.580	21.180	21.250	18.420	372,100
2024-03-20	20.980	21.500	20.860	21.500	18.637	657,800
2024-03-19	20.950	21.000	20.440	20.970	18.177	939,300
2024-03-18	21.280	21.300	20.550	20.930	18.142	721,500
2024-03-15	21.790	21.990	21.050	21.280	18.446	1,119,200
2024-03-14	22.390	22.530	21.600	21.740	18.845	888,400
2024-03-13	21.740	22.680	21.690	22.220	19.261	1,192,300
2024-03-12	21.340	22.150	21.290	21.890	18.975	2,135,700
2024-03-11	21.410	21.620	21.010	21.260	18.429	787,700
2024-03-08	20.900	21.400	20.500	21.400	18.550	694,500
2024-03-07	21.350	21.550	21.070	21.070	18.264	440,500
2024-03-06	21.520	21.800	21.290	21.490	18.628	473,600
2024-03-05	21.270	21.660	21.000	21.520	18.654	553,000
2024-03-04	21.120	21.480	20.940	21.340	18.498	1,499,100
2024-03-01	21.190	21.360	20.950	21.000	18.048	1,114,500
2024-02-29	22.370	22.620	20.810	21.200	18.220	4,455,300
2024-02-28	21.960	22.440	21.730	22.280	19.148	1,351,200

← NewerPage 11 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.