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
2023-11-28	20.320	21.340	20.320	21.220	18.237	1,196,300
2023-11-27	19.980	20.300	19.630	20.300	17.447	1,572,500
2023-11-24	20.500	20.500	19.890	20.050	17.232	926,000
2023-11-23	20.670	21.200	20.460	20.540	17.653	1,137,600
2023-11-22	20.300	21.420	20.260	20.680	17.773	1,361,200
2023-11-21	19.990	20.290	19.730	20.280	17.429	1,233,800
2023-11-20	19.680	20.100	19.590	19.990	17.180	1,218,900
2023-11-17	19.780	19.820	19.300	19.600	16.845	497,200
2023-11-16	19.800	20.020	19.600	19.640	16.879	1,410,000
2023-11-14	19.010	20.510	19.010	19.920	17.120	1,677,200
2023-11-13	19.090	19.190	18.850	18.920	16.261	565,700
2023-11-10	19.340	19.510	19.100	19.100	16.415	563,300
2023-11-09	19.500	19.780	19.100	19.110	16.424	532,400
2023-11-08	19.820	20.010	19.370	19.460	16.725	525,500
2023-11-07	19.310	19.950	19.050	19.800	17.017	507,300
2023-11-06	19.970	20.130	19.300	19.310	16.596	550,700
2023-11-03	19.110	20.240	19.060	19.830	17.043	1,000,800
2023-11-01	19.130	19.270	18.060	18.860	16.209	1,534,400
2023-10-31	18.700	19.370	17.920	19.150	16.458	4,076,400
2023-10-30	19.410	19.500	18.650	18.740	16.106	1,571,400
2023-10-27	19.940	19.940	18.990	19.380	16.656	1,498,500
2023-10-26	19.570	19.960	19.280	19.960	17.154	1,363,000
2023-10-25	19.140	19.560	18.800	19.560	16.811	1,469,800
2023-10-24	18.510	19.240	18.470	19.240	16.536	1,456,800
2023-10-23	17.990	18.840	17.900	18.360	15.779	2,108,000
2023-10-20	17.630	18.130	17.500	18.130	15.582	1,430,000
2023-10-19	17.580	18.160	17.520	17.750	15.255	1,873,900
2023-10-18	17.460	18.040	16.890	17.300	14.868	2,616,600
2023-10-17	17.710	17.710	16.940	17.550	15.083	3,178,900
2023-10-16	17.250	17.840	17.040	17.800	15.298	3,162,600
2023-10-13	17.450	17.470	16.510	16.900	14.525	4,415,900
2023-10-11	20.070	20.110	17.500	17.500	15.040	9,368,400
2023-10-10	19.950	20.310	19.780	20.160	17.326	1,495,800
2023-10-09	19.740	19.850	19.330	19.700	16.931	678,900
2023-10-06	19.760	20.040	19.380	19.800	17.017	894,900
2023-10-05	20.090	20.610	19.790	19.850	17.060	1,071,300
2023-10-04	20.000	20.340	19.710	20.220	17.378	861,500
2023-10-03	20.370	20.640	19.740	19.880	17.086	893,700
2023-10-02	20.700	20.700	20.330	20.500	17.619	1,269,400
2023-09-29	21.450	21.830	20.700	20.700	17.790	2,083,800
2023-09-28	20.640	21.330	20.530	21.110	18.143	1,359,900
2023-09-27	20.790	21.190	20.540	20.720	17.808	810,900
2023-09-26	20.690	20.790	20.420	20.790	17.868	854,000
2023-09-25	20.520	20.870	20.310	20.740	17.825	980,300
2023-09-22	20.890	20.890	20.370	20.660	17.756	1,186,400
2023-09-21	20.940	20.940	20.360	20.660	17.756	1,745,300
2023-09-20	21.550	21.790	21.130	21.130	18.160	1,513,100
2023-09-19	22.020	22.310	21.380	21.380	18.375	1,503,800
2023-09-18	22.060	22.220	21.640	22.020	18.925	986,400
2023-09-15	23.040	23.260	21.970	21.970	18.882	1,303,600
2023-09-14	23.220	23.570	22.780	23.110	19.862	448,000
2023-09-13	22.840	23.730	22.740	23.170	19.913	1,028,000
2023-09-12	22.350	22.930	22.060	22.820	19.612	362,900
2023-09-11	22.100	22.360	21.950	22.300	19.165	361,400
2023-09-08	22.200	22.600	21.880	22.000	18.908	485,000
2023-09-06	22.500	22.730	22.010	22.190	19.071	459,100
2023-09-05	22.300	22.470	21.860	22.370	19.226	779,300
2023-09-04	22.380	23.020	22.170	22.380	19.234	668,300
2023-09-01	22.110	22.380	21.840	22.380	19.234	816,100
2023-08-31	22.780	23.030	21.890	21.890	18.813	1,125,500

← NewerPage 13 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.