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
2022-06-21	25.080	25.360	24.780	25.110	21.119	1,146,600
2022-06-20	25.230	25.500	24.710	25.070	21.086	532,700
2022-06-17	25.310	25.330	24.720	25.230	21.220	1,535,300
2022-06-15	25.220	26.010	25.130	25.670	21.590	1,594,500
2022-06-14	24.810	25.240	24.460	24.950	20.985	1,580,300
2022-06-13	24.890	25.130	24.360	24.800	20.859	2,087,900
2022-06-10	25.500	25.890	24.660	25.260	21.246	1,633,600
2022-06-09	25.990	26.190	25.620	25.730	21.641	770,100
2022-06-08	25.800	26.160	25.410	26.000	21.868	780,400
2022-06-07	26.070	26.100	25.360	26.020	21.885	726,600
2022-06-06	26.550	26.770	26.110	26.110	21.960	558,400
2022-06-03	26.820	26.890	26.400	26.560	22.339	662,300
2022-06-02	26.690	26.990	26.300	26.930	22.650	1,357,300
2022-06-01	26.240	27.000	26.070	26.550	22.331	906,400
2022-05-31	26.110	26.260	25.860	26.160	22.003	1,579,500
2022-05-30	26.780	27.050	25.960	25.960	21.834	1,062,000
2022-05-27	26.380	27.050	26.380	26.790	22.532	948,700
2022-05-26	27.170	27.230	26.300	26.460	22.255	1,998,300
2022-05-25	27.820	27.820	27.020	27.160	22.844	2,680,900
2022-05-24	27.350	27.990	27.090	27.990	23.542	891,600
2022-05-23	27.540	27.870	27.170	27.740	23.331	2,016,400
2022-05-20	27.470	27.700	26.980	27.420	23.062	1,445,000
2022-05-19	26.900	27.480	26.480	27.250	22.919	1,598,300
2022-05-18	27.910	27.910	26.670	26.830	22.566	1,437,100
2022-05-17	27.870	28.140	27.290	27.910	23.474	1,239,700
2022-05-16	27.650	27.780	26.930	27.620	23.230	1,548,900
2022-05-13	27.330	28.030	27.180	27.580	23.197	1,214,400
2022-05-12	26.440	27.520	26.090	27.190	22.869	1,187,000
2022-05-11	26.480	26.890	25.900	26.660	22.423	1,400,800
2022-05-10	26.660	26.850	25.820	26.490	22.280	1,212,800
2022-05-09	26.200	26.780	25.790	26.500	22.288	5,739,800
2022-05-06	27.570	27.920	26.530	26.910	22.633	2,437,900
2022-05-05	29.140	29.210	27.110	27.670	23.273	2,580,000
2022-05-04	28.990	29.500	28.120	29.400	24.728	1,371,800
2022-05-03	28.400	29.760	28.080	29.080	24.458	2,232,300
2022-05-02	28.390	28.540	27.620	28.400	23.887	1,126,400
2022-04-29	29.650	29.810	28.200	28.200	23.718	882,100
2022-04-28	29.000	29.530	28.540	29.210	24.568	1,021,100
2022-04-27	28.660	29.200	28.560	28.730	24.164	958,000
2022-04-26	28.520	28.940	28.080	28.570	24.029	1,185,300
2022-04-25	28.970	28.970	28.200	28.750	24.181	1,727,300
2022-04-22	29.700	29.950	28.900	29.180	24.543	924,400
2022-04-20	30.700	30.840	29.910	30.090	25.308	1,298,100
2022-04-19	29.750	30.570	29.690	30.510	25.661	1,156,100
2022-04-18	29.700	30.250	29.550	30.100	25.316	1,838,900
2022-04-14	30.770	30.900	29.950	30.000	25.232	1,213,300
2022-04-13	31.130	31.400	30.630	30.780	25.888	1,458,000
2022-04-12	31.200	31.860	30.730	31.160	26.208	1,067,700
2022-04-11	31.300	31.370	30.720	31.100	26.157	1,161,200
2022-04-08	31.790	31.790	30.240	31.550	26.536	3,189,700
2022-04-07	31.880	32.120	31.370	31.700	26.662	1,859,800
2022-04-06	33.390	33.390	31.400	31.960	26.881	3,056,000
2022-04-05	34.510	34.660	33.260	33.620	28.277	1,320,200
2022-04-04	33.710	35.050	33.590	34.490	29.009	2,314,100
2022-04-01	33.920	34.480	33.290	33.930	28.538	1,715,500
2022-03-31	33.350	34.210	33.350	33.750	28.386	1,389,400
2022-03-30	33.950	34.470	33.090	33.710	28.353	1,810,800
2022-03-29	33.030	34.650	33.030	33.880	28.496	2,386,400
2022-03-28	33.840	34.170	32.600	32.740	27.537	1,193,700
2022-03-25	34.000	34.290	33.690	33.870	28.487	1,389,800

← NewerPage 19 of 21 · 1,246 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.