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
2023-03-09	29.210	29.690	28.400	28.400	24.293	1,544,200
2023-03-08	28.980	29.590	28.900	29.370	25.122	1,827,400
2023-03-07	29.500	29.510	28.120	28.980	24.789	2,927,000
2023-03-06	29.520	30.060	29.250	29.500	25.234	1,679,700
2023-03-03	28.980	29.700	28.820	29.550	25.276	1,287,400
2023-03-02	28.950	29.790	28.950	29.050	24.849	852,700
2023-03-01	28.750	29.080	27.880	29.040	24.763	3,117,200
2023-02-28	28.870	29.610	27.920	28.330	24.158	3,610,500
2023-02-27	28.250	29.380	28.250	28.690	24.465	2,136,000
2023-02-24	29.030	29.030	28.070	28.160	24.013	679,700
2023-02-23	29.560	29.560	28.860	28.980	24.712	558,900
2023-02-22	29.500	29.560	28.710	29.340	25.019	906,500
2023-02-17	29.450	29.560	29.070	29.560	25.207	559,100
2023-02-16	29.340	29.760	28.650	29.470	25.130	845,300
2023-02-15	28.910	29.440	28.510	29.440	25.104	894,600
2023-02-14	29.680	29.760	28.720	28.930	24.670	773,500
2023-02-13	29.120	29.650	28.720	29.450	25.113	490,900
2023-02-10	29.190	29.770	29.030	29.180	24.883	582,600
2023-02-09	29.630	29.810	29.110	29.300	24.985	731,400
2023-02-08	29.610	30.020	29.530	29.650	25.284	1,157,900
2023-02-07	29.960	29.960	29.360	29.500	25.156	1,110,400
2023-02-06	29.710	29.830	28.620	29.730	25.352	1,007,900
2023-02-03	30.380	30.730	29.870	30.000	25.582	1,081,400
2023-02-02	29.980	30.880	29.970	30.380	25.906	664,600
2023-02-01	30.790	30.790	29.700	30.200	25.753	946,100
2023-01-31	30.460	31.170	30.200	30.880	26.332	1,922,200
2023-01-30	31.540	31.840	30.440	30.440	25.957	534,500
2023-01-27	31.400	31.610	30.750	31.480	26.844	656,300
2023-01-26	31.660	31.900	31.140	31.300	26.691	643,800
2023-01-25	30.930	31.710	30.360	31.600	26.946	624,100
2023-01-24	30.370	31.270	30.110	30.980	26.418	2,143,700
2023-01-23	30.050	30.310	29.690	29.940	25.531	929,700
2023-01-20	30.670	30.690	29.790	30.040	25.616	675,500
2023-01-19	30.700	30.890	30.100	30.690	26.170	1,010,900
2023-01-18	30.680	32.050	30.640	30.910	26.358	1,438,700
2023-01-17	30.830	31.110	30.350	30.600	26.094	565,200
2023-01-16	30.800	31.000	30.560	30.760	26.230	279,800
2023-01-13	31.610	31.830	30.730	31.050	26.477	643,200
2023-01-12	32.010	32.530	31.420	31.940	27.236	843,300
2023-01-11	31.430	32.230	31.100	32.190	27.450	602,900
2023-01-10	30.100	31.970	29.950	31.450	26.818	977,400
2023-01-09	29.440	30.430	29.200	30.210	25.761	551,400
2023-01-06	29.460	30.120	29.320	29.580	25.224	382,300
2023-01-05	28.960	29.790	28.860	29.420	25.087	616,700
2023-01-04	28.370	29.120	28.240	28.810	24.567	1,069,300
2023-01-03	29.330	29.590	28.250	28.250	24.090	1,155,200
2023-01-02	30.320	30.320	29.160	29.390	25.062	555,500
2022-12-29	30.140	30.940	29.820	30.450	25.966	1,248,500
2022-12-28	29.640	30.420	29.610	30.200	25.753	621,100
2022-12-27	30.000	30.230	29.340	29.470	24.962	495,100
2022-12-26	29.680	30.050	29.250	29.910	25.334	367,900
2022-12-23	29.430	30.080	28.990	30.040	25.445	2,596,400
2022-12-22	29.470	29.750	29.120	29.300	24.818	802,700
2022-12-21	29.440	30.130	28.630	29.430	24.928	1,026,200
2022-12-20	27.600	29.610	27.370	29.360	24.869	1,387,000
2022-12-19	27.150	27.900	26.600	27.650	23.420	832,700
2022-12-16	27.300	27.720	26.830	27.010	22.878	1,188,000
2022-12-15	26.620	27.700	26.500	27.350	23.166	1,658,800
2022-12-14	27.030	27.380	25.180	26.820	22.717	2,867,700
2022-12-13	27.840	28.050	26.600	27.010	22.878	2,191,400

← NewerPage 16 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.