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
2023-08-30	22.740	23.250	22.740	22.790	19.587	492,500
2023-08-29	23.220	23.550	22.750	22.760	19.561	643,700
2023-08-28	23.300	23.430	22.970	23.220	19.956	560,500
2023-08-25	23.370	23.510	23.120	23.300	20.025	530,500
2023-08-24	23.580	23.580	23.160	23.370	20.085	734,400
2023-08-23	23.300	23.630	23.090	23.330	20.051	737,300
2023-08-22	23.050	23.500	22.800	23.140	19.887	1,593,800
2023-08-21	22.920	23.000	22.460	22.970	19.741	653,000
2023-08-18	22.500	23.230	22.200	22.920	19.698	1,172,800
2023-08-17	22.530	22.910	22.180	22.330	19.191	1,268,700
2023-08-16	22.860	23.160	22.360	22.480	19.320	605,200
2023-08-15	22.700	22.980	22.500	22.850	19.638	585,800
2023-08-14	23.730	23.730	22.510	22.510	19.346	994,000
2023-08-11	23.680	24.030	23.390	23.400	20.111	741,600
2023-08-10	23.470	23.800	23.400	23.560	20.248	309,400
2023-08-09	23.590	23.590	23.080	23.240	19.973	307,400
2023-08-08	23.300	23.840	22.900	23.520	20.214	470,400
2023-08-07	23.900	23.920	23.320	23.410	20.119	675,800
2023-08-04	23.260	24.020	23.260	23.760	20.420	867,000
2023-08-03	23.700	24.120	23.310	23.400	20.111	953,900
2023-08-02	23.920	24.050	23.400	23.500	20.197	785,600
2023-08-01	23.620	24.780	23.410	24.070	20.687	2,471,900
2023-07-31	22.950	23.770	22.450	23.770	20.429	3,828,400
2023-07-28	23.250	24.070	22.090	22.700	19.509	12,087,200
2023-07-27	25.230	25.860	24.810	25.200	21.658	3,209,400
2023-07-26	24.040	25.350	23.960	24.820	21.331	1,907,600
2023-07-25	24.200	24.760	24.040	24.040	20.661	818,700
2023-07-24	24.020	24.290	23.770	24.000	20.627	496,700
2023-07-21	23.150	24.060	23.040	23.950	20.584	1,128,300
2023-07-20	22.670	23.150	22.470	23.030	19.793	1,347,300
2023-07-19	23.900	23.900	22.570	22.570	19.398	2,920,300
2023-07-18	23.770	24.120	23.480	23.750	20.412	600,200
2023-07-17	23.470	23.830	23.250	23.670	20.343	665,800
2023-07-14	23.900	23.960	23.050	23.450	20.154	1,979,400
2023-07-13	24.320	24.370	23.640	23.740	20.403	999,300
2023-07-12	24.700	24.700	23.950	24.070	20.687	594,000
2023-07-11	24.380	24.540	24.010	24.190	20.790	506,300
2023-07-10	24.510	24.760	24.150	24.340	20.919	503,100
2023-07-07	24.470	25.000	24.430	24.500	21.056	1,008,200
2023-07-06	24.700	25.030	24.390	24.450	21.013	1,461,000
2023-07-05	25.240	25.370	24.520	24.840	21.348	4,792,200
2023-07-04	25.640	26.130	25.250	25.430	21.856	2,002,600
2023-07-03	25.920	26.610	25.770	25.860	22.225	2,448,000
2023-06-30	25.730	26.530	25.640	25.890	22.251	2,569,700
2023-06-29	24.670	25.580	24.590	25.440	21.864	819,800
2023-06-28	24.160	25.040	23.810	24.660	21.194	1,068,500
2023-06-27	24.310	24.460	23.850	24.160	20.764	1,346,700
2023-06-26	24.700	24.700	23.330	24.210	20.807	3,361,100
2023-06-23	24.750	25.240	24.450	24.720	21.245	1,258,800
2023-06-22	25.380	25.380	24.120	24.730	21.254	3,215,000
2023-06-21	25.880	25.890	25.000	25.540	21.950	2,393,400
2023-06-20	25.930	26.340	25.480	25.750	22.131	1,600,700
2023-06-19	26.050	26.230	25.460	25.900	22.259	1,424,600
2023-06-16	26.980	26.980	25.840	26.150	22.474	2,789,300
2023-06-15	28.180	28.560	26.430	26.990	23.196	13,501,700
2023-06-14	26.910	28.290	26.910	27.900	23.978	1,485,100
2023-06-13	27.600	27.820	26.820	26.920	23.136	629,100
2023-06-12	27.950	27.950	27.280	27.470	23.609	876,400
2023-06-09	27.410	28.140	27.290	27.690	23.798	711,400
2023-06-07	26.380	27.470	26.200	27.140	23.325	1,317,700

← NewerPage 14 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.