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
2022-09-14	28.890	29.290	28.560	28.810	24.403	1,177,600
2022-09-13	29.250	29.320	28.520	28.850	24.437	827,800
2022-09-12	29.390	29.600	28.960	29.230	24.758	863,100
2022-09-09	29.200	29.350	28.350	29.150	24.691	1,070,600
2022-09-08	28.530	29.090	27.810	29.000	24.564	1,186,400
2022-09-06	28.630	28.710	28.010	28.430	24.081	1,830,700
2022-09-05	28.260	28.980	28.070	28.760	24.360	824,400
2022-09-02	28.710	28.920	28.330	28.370	24.030	875,700
2022-09-01	27.680	28.450	27.500	28.450	24.098	1,115,500
2022-08-31	27.800	28.340	27.530	27.620	23.395	783,100
2022-08-30	27.660	28.230	27.250	27.740	23.496	1,034,000
2022-08-29	27.570	28.060	27.270	27.650	23.420	1,314,200
2022-08-26	28.180	28.480	27.710	27.770	23.522	484,600
2022-08-25	27.760	28.260	27.630	28.160	23.852	1,085,400
2022-08-24	27.150	27.940	27.150	27.650	23.420	1,292,000
2022-08-23	26.840	27.470	26.660	27.300	23.124	974,300
2022-08-22	26.950	26.950	26.150	26.900	22.785	1,105,600
2022-08-19	27.900	27.990	26.750	27.060	22.920	1,006,300
2022-08-18	28.900	28.920	27.750	28.000	23.717	1,448,200
2022-08-17	28.770	28.960	28.070	28.710	24.318	1,275,100
2022-08-16	29.280	29.470	28.580	28.930	24.504	945,600
2022-08-15	28.090	29.260	27.700	29.200	24.733	2,039,300
2022-08-12	27.540	28.520	27.510	28.100	23.801	1,749,500
2022-08-11	28.430	28.670	27.670	27.670	23.437	1,189,700
2022-08-10	28.020	28.900	27.750	28.430	24.081	1,480,000
2022-08-09	28.750	28.950	27.500	27.720	23.479	1,168,700
2022-08-08	28.820	29.390	28.500	28.720	24.326	785,300
2022-08-05	28.370	28.750	27.940	28.650	24.267	757,100
2022-08-04	27.630	28.830	27.620	28.500	24.140	1,704,600
2022-08-03	26.400	27.500	26.380	27.500	23.293	1,032,900
2022-08-02	26.530	26.830	26.150	26.400	22.361	851,900
2022-08-01	27.190	27.270	26.390	26.800	22.700	1,055,700
2022-07-29	27.830	27.840	26.920	27.190	22.923	725,900
2022-07-28	27.840	28.500	27.350	27.700	23.353	1,618,200
2022-07-27	26.320	27.730	26.110	27.550	23.227	1,671,400
2022-07-26	26.410	26.880	25.880	26.260	22.139	516,100
2022-07-25	25.980	26.610	25.970	26.440	22.291	636,200
2022-07-22	26.230	26.470	25.320	25.790	21.743	729,700
2022-07-21	26.140	26.650	26.100	26.230	22.114	603,100
2022-07-20	25.640	26.700	25.510	26.270	22.148	1,581,400
2022-07-19	24.910	25.840	24.860	25.840	21.785	1,453,200
2022-07-18	24.600	25.330	24.360	24.840	20.942	1,818,500
2022-07-15	24.250	24.540	24.040	24.210	20.411	620,300
2022-07-14	24.330	25.140	24.150	24.150	20.360	1,156,100
2022-07-13	23.600	25.070	23.390	24.520	20.672	1,453,500
2022-07-12	23.790	23.900	23.390	23.560	19.863	1,098,100
2022-07-11	24.140	24.440	23.520	23.850	20.107	854,300
2022-07-08	24.740	24.930	24.170	24.420	20.588	660,200
2022-07-07	24.720	25.260	24.460	24.680	20.807	668,200
2022-07-06	24.130	24.630	23.980	24.460	20.622	1,027,700
2022-07-05	23.800	24.170	23.340	24.090	20.310	880,900
2022-07-04	24.860	24.860	24.000	24.000	20.234	627,000
2022-07-01	24.840	25.180	24.700	24.830	20.934	1,201,900
2022-06-30	24.320	24.890	24.100	24.710	20.833	2,059,300
2022-06-29	24.940	24.990	24.460	24.680	20.807	619,100
2022-06-28	25.690	25.790	24.600	25.000	21.077	931,000
2022-06-27	25.740	25.960	25.510	25.510	21.456	1,046,600
2022-06-24	26.160	26.730	25.450	25.710	21.624	1,752,900
2022-06-23	25.620	26.150	25.280	25.950	21.826	685,900
2022-06-22	24.720	25.880	24.630	25.580	21.515	1,169,100

← NewerPage 18 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.