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
2022-12-12	29.300	29.640	27.300	27.770	23.522	2,853,800
2022-12-09	30.300	30.320	29.210	29.420	24.919	719,100
2022-12-08	31.150	31.150	29.470	30.220	25.597	1,664,400
2022-12-07	31.030	31.650	30.840	31.300	26.512	988,700
2022-12-06	32.220	32.330	30.790	31.190	26.419	1,832,200
2022-12-05	32.930	32.930	31.680	32.080	27.172	602,300
2022-12-02	32.390	33.650	31.820	33.000	27.952	733,800
2022-12-01	31.920	32.390	31.530	32.220	27.291	668,400
2022-11-30	31.460	32.250	31.430	32.170	27.249	1,774,300
2022-11-29	31.170	31.870	30.700	31.500	26.681	1,567,400
2022-11-28	31.170	31.440	30.790	30.950	26.215	806,900
2022-11-25	32.200	32.200	31.020	31.170	26.402	600,400
2022-11-24	30.900	32.550	30.880	32.350	27.401	668,600
2022-11-23	30.690	31.090	30.470	30.700	26.004	1,265,500
2022-11-22	31.540	31.700	30.710	30.970	26.232	551,200
2022-11-21	31.090	31.840	30.120	31.490	26.673	981,100
2022-11-18	31.040	31.810	30.700	30.920	26.190	877,700
2022-11-17	30.950	31.150	29.820	30.860	26.139	2,273,000
2022-11-16	32.670	32.710	31.210	31.470	26.656	1,432,200
2022-11-14	32.500	33.000	32.230	32.590	27.604	1,111,100
2022-11-11	32.500	32.700	31.410	32.170	27.249	2,138,800
2022-11-10	34.420	34.420	31.890	32.500	27.528	2,081,100
2022-11-09	34.890	35.470	34.570	34.940	29.595	639,600
2022-11-08	34.010	35.640	34.010	35.070	29.705	1,741,300
2022-11-07	34.840	35.020	34.090	34.310	29.061	672,800
2022-11-04	35.800	35.830	34.750	35.010	29.654	1,351,900
2022-11-03	35.440	35.980	35.090	35.420	30.002	1,109,100
2022-11-01	35.930	36.330	34.390	35.500	30.069	2,736,700
2022-10-31	34.470	36.660	34.270	36.520	30.933	1,617,200
2022-10-28	34.140	35.150	33.940	34.990	29.637	1,867,800
2022-10-27	33.290	34.490	32.910	34.400	29.138	2,547,400
2022-10-26	33.530	33.960	32.910	33.290	28.197	1,147,400
2022-10-25	34.390	34.400	33.600	33.800	28.629	533,700
2022-10-24	34.200	34.630	34.000	34.440	29.171	604,800
2022-10-21	34.270	34.740	34.180	34.550	29.265	1,501,900
2022-10-20	34.120	34.490	33.870	34.270	29.027	752,100
2022-10-19	34.380	34.710	33.510	33.920	28.731	1,109,300
2022-10-18	34.260	35.000	34.110	34.390	29.129	1,418,600
2022-10-17	33.900	34.480	33.650	33.890	28.706	943,600
2022-10-14	32.530	33.980	32.450	33.620	28.477	3,176,200
2022-10-13	31.850	32.690	31.510	32.600	27.613	689,900
2022-10-11	32.100	32.460	31.460	32.460	27.494	1,189,000
2022-10-10	32.010	32.840	31.840	32.210	27.283	996,000
2022-10-07	31.700	32.390	31.630	32.010	27.113	1,575,900
2022-10-06	31.510	32.170	31.510	31.980	27.088	909,900
2022-10-05	31.510	32.170	31.380	31.510	26.690	570,100
2022-10-04	31.670	32.110	31.030	31.500	26.681	906,900
2022-10-03	29.870	31.550	29.870	31.420	26.613	1,985,000
2022-09-30	29.040	29.780	28.780	29.540	25.021	571,100
2022-09-29	28.710	29.520	28.550	29.080	24.631	1,275,400
2022-09-28	28.890	29.180	28.600	29.010	24.572	456,000
2022-09-27	28.810	29.100	28.730	28.870	24.454	488,800
2022-09-26	30.140	30.140	29.060	29.280	24.801	272,000
2022-09-23	29.390	30.360	29.220	30.100	25.495	794,500
2022-09-22	29.380	30.200	28.660	29.940	25.360	1,271,800
2022-09-21	28.990	29.890	28.820	29.100	24.648	1,331,600
2022-09-20	28.400	29.360	28.400	29.040	24.598	971,500
2022-09-19	28.240	29.030	28.160	28.720	24.326	684,900
2022-09-16	27.890	28.660	27.350	28.350	24.013	668,800
2022-09-15	28.800	28.870	27.890	28.150	23.844	706,500

← NewerPage 17 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.