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
2024-02-27	21.600	22.280	21.600	21.970	18.882	1,470,100
2024-02-26	21.200	21.590	21.000	21.440	18.426	1,325,600
2024-02-23	21.100	21.290	20.710	21.180	18.203	1,237,600
2024-02-22	20.590	21.130	20.530	21.100	18.134	938,200
2024-02-21	20.310	20.670	20.090	20.530	17.644	570,400
2024-02-20	19.780	20.480	19.660	20.350	17.490	2,227,700
2024-02-19	19.720	19.970	19.340	19.850	17.060	727,900
2024-02-16	19.740	19.870	19.330	19.680	16.914	626,900
2024-02-15	19.350	19.830	19.280	19.700	16.931	708,100
2024-02-14	19.550	19.560	19.050	19.220	16.518	587,500
2024-02-09	19.750	20.040	19.540	19.590	16.836	602,400
2024-02-08	20.450	20.550	19.700	19.800	17.017	1,332,800
2024-02-07	20.300	20.790	20.260	20.500	17.619	966,400
2024-02-06	20.430	20.970	20.280	20.460	17.584	1,100,500
2024-02-05	21.000	21.120	20.200	20.380	17.515	830,400
2024-02-02	21.360	21.460	20.740	20.920	17.979	1,316,500
2024-02-01	21.090	21.400	20.810	21.190	18.212	1,091,400
2024-01-31	20.710	21.770	20.600	20.950	18.005	1,246,700
2024-01-30	21.280	21.280	20.430	20.700	17.790	1,472,300
2024-01-29	21.780	21.950	21.180	21.220	18.237	817,100
2024-01-26	21.720	22.130	21.510	21.810	18.744	995,400
2024-01-25	21.830	22.000	21.560	21.630	18.590	3,298,300
2024-01-24	21.820	22.100	21.590	21.650	18.607	484,000
2024-01-23	21.620	21.930	21.110	21.780	18.719	490,800
2024-01-22	21.720	21.740	20.900	21.590	18.555	1,110,100
2024-01-19	21.310	22.040	21.110	21.850	18.779	1,262,100
2024-01-18	21.310	21.830	21.110	21.310	18.315	1,165,000
2024-01-17	21.410	21.450	20.570	21.290	18.297	1,743,600
2024-01-16	19.840	21.820	19.840	21.600	18.564	2,632,700
2024-01-15	20.010	20.090	19.560	20.000	17.189	523,700
2024-01-12	19.900	20.810	19.780	20.010	17.197	1,653,200
2024-01-11	20.130	20.260	19.730	20.000	17.189	1,574,200
2024-01-10	20.300	20.520	19.860	20.090	17.266	1,912,900
2024-01-09	21.350	21.370	20.290	20.290	17.438	1,633,100
2024-01-08	20.670	21.490	20.670	21.460	18.444	901,200
2024-01-05	20.560	21.070	20.440	20.880	17.945	577,700
2024-01-04	21.030	21.210	20.510	20.800	17.876	782,000
2024-01-03	20.940	21.240	20.830	21.030	18.074	1,064,100
2024-01-02	22.000	22.000	20.660	20.850	17.919	1,168,300
2023-12-28	22.000	22.080	21.800	22.000	18.908	1,166,900
2023-12-27	21.800	22.140	21.670	22.000	18.908	482,700
2023-12-26	21.800	22.010	21.620	21.940	18.856	806,800
2023-12-22	22.190	22.190	21.520	21.730	18.676	1,119,800
2023-12-21	22.120	22.190	22.010	22.010	18.916	956,300
2023-12-20	22.080	22.290	21.760	22.000	18.908	1,416,900
2023-12-19	22.000	22.280	21.890	22.000	18.908	1,091,100
2023-12-18	21.990	22.250	21.910	22.000	18.908	1,089,700
2023-12-15	22.700	22.750	21.740	21.780	18.719	1,566,100
2023-12-14	22.670	22.940	22.290	22.700	19.509	832,000
2023-12-13	22.060	22.760	21.960	22.600	19.423	1,027,800
2023-12-12	21.900	22.270	21.820	22.200	19.080	626,400
2023-12-11	21.800	22.140	21.570	22.010	18.916	315,000
2023-12-08	21.740	22.150	21.720	21.810	18.744	588,100
2023-12-07	21.960	22.220	21.760	21.810	18.744	827,600
2023-12-06	22.020	22.440	21.750	21.760	18.701	1,599,900
2023-12-05	21.490	22.000	21.360	22.000	18.908	664,500
2023-12-04	21.690	21.930	21.100	21.480	18.461	575,400
2023-12-01	21.800	21.910	21.250	21.720	18.667	1,799,000
2023-11-30	21.210	21.900	21.040	21.900	18.822	2,051,100
2023-11-29	21.330	21.370	20.880	21.210	18.229	943,600

← NewerPage 12 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.