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
2023-06-06	25.550	26.240	25.250	26.150	22.474	974,200
2023-06-05	25.300	25.480	24.560	25.340	21.778	1,336,300
2023-06-02	26.380	26.380	25.100	25.260	21.709	4,569,300
2023-06-01	25.220	25.880	24.810	25.800	22.174	1,467,600
2023-05-31	25.310	25.490	24.710	25.190	21.649	833,300
2023-05-30	26.210	26.400	25.280	25.490	21.907	990,300
2023-05-29	27.170	27.170	26.160	26.190	22.509	641,700
2023-05-26	26.760	27.300	26.460	27.060	23.256	574,100
2023-05-25	26.530	27.160	26.340	26.690	22.938	944,400
2023-05-24	26.030	26.340	25.780	26.230	22.543	555,900
2023-05-23	26.210	26.670	26.030	26.030	22.371	1,463,000
2023-05-22	26.770	27.070	26.230	26.260	22.569	949,000
2023-05-19	26.000	26.940	25.520	26.670	22.921	1,856,700
2023-05-18	25.300	26.080	25.220	25.900	22.259	648,000
2023-05-17	24.670	25.330	24.560	25.330	21.770	728,700
2023-05-16	25.230	25.460	24.400	24.400	20.970	549,700
2023-05-15	25.560	25.620	24.980	25.150	21.615	978,500
2023-05-12	25.280	25.570	24.750	25.160	21.623	1,624,100
2023-05-11	25.600	25.790	25.070	25.260	21.709	926,200
2023-05-10	25.590	26.020	25.370	25.750	22.131	580,300
2023-05-09	25.870	26.330	25.480	25.580	21.984	569,700
2023-05-08	26.290	26.910	25.920	25.920	22.277	1,516,000
2023-05-05	25.620	26.970	25.540	26.050	22.388	1,456,500
2023-05-04	24.270	26.350	24.170	25.510	21.924	3,882,200
2023-05-03	22.520	24.760	22.520	24.270	20.859	3,183,000
2023-05-02	22.600	22.710	21.740	22.340	19.200	1,842,500
2023-04-28	22.190	22.780	21.900	22.570	19.398	906,600
2023-04-27	22.400	22.400	21.580	22.120	19.011	1,825,900
2023-04-26	22.400	22.600	21.870	22.370	19.226	719,500
2023-04-25	23.350	23.350	22.040	22.280	19.148	1,818,300
2023-04-24	23.500	23.650	23.150	23.330	20.051	1,054,200
2023-04-20	23.600	23.610	23.190	23.500	20.197	714,600
2023-04-19	24.400	24.430	23.440	23.520	20.214	1,108,600
2023-04-18	25.170	25.170	24.460	24.570	21.116	1,391,600
2023-04-17	24.800	25.210	24.430	25.030	21.512	1,009,400
2023-04-14	24.640	25.000	24.030	24.800	21.314	877,900
2023-04-13	24.810	24.940	24.220	24.690	21.220	1,484,200
2023-04-12	24.370	25.260	24.080	24.800	21.314	2,509,400
2023-04-11	22.960	24.300	22.960	24.270	20.859	2,162,700
2023-04-10	21.980	22.970	21.890	22.750	19.552	1,415,300
2023-04-06	22.500	22.710	21.990	22.430	19.277	1,402,300
2023-04-05	23.500	23.620	22.480	22.590	19.415	900,400
2023-04-04	23.330	24.020	23.100	23.500	20.197	2,923,000
2023-04-03	22.860	23.250	22.480	22.920	19.698	1,321,500
2023-03-31	23.790	23.870	22.320	22.860	19.647	3,011,300
2023-03-30	24.550	24.550	23.580	23.680	20.352	2,338,800
2023-03-29	25.300	25.440	24.000	24.080	20.695	2,622,800
2023-03-28	25.280	25.820	24.870	25.130	21.496	2,427,600
2023-03-27	25.570	25.670	24.990	25.200	21.556	954,900
2023-03-24	24.940	25.730	24.500	25.440	21.761	1,624,100
2023-03-23	25.450	25.490	24.400	24.860	21.265	1,431,500
2023-03-22	25.880	26.050	25.080	25.290	21.633	1,053,800
2023-03-21	25.060	25.370	24.910	25.340	21.675	1,079,800
2023-03-20	25.840	26.080	24.600	24.910	21.307	2,618,900
2023-03-17	25.910	26.310	25.470	26.000	22.240	2,154,900
2023-03-16	26.820	26.900	26.030	26.060	22.291	1,362,200
2023-03-15	26.500	26.920	25.910	26.780	22.907	1,259,200
2023-03-14	27.240	27.520	26.600	26.770	22.898	760,800
2023-03-13	26.560	27.680	26.370	27.010	23.104	1,371,800
2023-03-10	28.240	28.310	26.490	26.750	22.881	2,893,200

← NewerPage 15 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.