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
2026-07-22	13.330	14.250	13.330	13.900	13.629	3,634,000
2026-07-21	13.210	13.360	13.020	13.240	12.982	2,112,100
2026-07-20	13.370	13.480	13.180	13.180	12.923	1,076,600
2026-07-17	13.400	13.650	13.330	13.350	13.090	729,000
2026-07-16	13.310	13.690	13.280	13.400	13.139	1,360,900
2026-07-15	13.030	13.310	12.910	13.310	13.051	1,265,100
2026-07-14	12.890	13.140	12.890	13.060	12.805	1,180,000
2026-07-13	13.180	13.270	12.910	12.950	12.698	1,576,400
2026-07-10	13.150	13.280	12.960	13.200	12.943	1,117,200
2026-07-09	12.790	13.010	12.740	12.900	12.649	776,500
2026-07-08	12.790	12.930	12.670	12.800	12.550	1,070,200
2026-07-07	12.870	12.990	12.690	12.850	12.600	1,838,600
2026-07-06	13.200	13.220	12.790	12.870	12.619	1,104,400
2026-07-03	13.560	13.560	13.250	13.250	12.992	682,300
2026-07-02	13.210	13.470	13.050	13.400	13.139	2,419,800
2026-07-01	14.040	14.040	13.170	13.170	12.913	2,424,900
2026-06-30	13.900	14.160	13.830	14.080	13.806	1,313,400
2026-06-29	14.000	14.100	13.850	13.970	13.698	822,700
2026-06-26	13.570	14.030	13.570	13.950	13.678	1,843,200
2026-06-25	13.680	13.870	13.550	13.550	13.286	1,649,600
2026-06-24	13.470	13.760	13.310	13.650	13.384	1,282,300
2026-06-23	12.900	13.490	12.860	13.490	13.227	2,028,200
2026-06-22	12.880	13.080	12.760	13.080	12.825	961,900
2026-06-19	12.930	13.090	12.770	12.840	12.590	732,700
2026-06-18	12.660	13.110	12.570	13.070	12.815	2,430,400
2026-06-17	12.610	13.030	12.360	12.640	12.394	4,868,400
2026-06-16	12.970	12.990	12.580	12.660	12.413	1,806,600
2026-06-15	13.200	13.490	12.950	13.010	12.756	3,771,900
2026-06-12	12.990	13.270	12.920	13.020	12.766	1,148,700
2026-06-11	12.780	13.180	12.680	13.130	12.874	2,535,300
2026-06-10	13.360	13.360	12.710	12.780	12.531	3,188,000
2026-06-09	13.530	13.770	13.270	13.330	13.070	2,285,800
2026-06-08	13.550	13.630	13.420	13.470	13.207	1,756,300
2026-06-05	13.150	13.530	13.100	13.530	13.266	2,994,200
2026-06-03	13.840	13.840	13.060	13.210	12.952	3,628,300
2026-06-02	13.920	14.200	13.860	13.900	13.629	2,503,600
2026-06-01	13.890	13.940	13.560	13.910	13.639	3,211,600
2026-05-29	14.170	14.170	13.840	13.890	13.619	2,272,700
2026-05-28	14.180	14.190	13.940	14.010	13.737	1,003,700
2026-05-27	14.140	14.270	13.960	14.090	13.815	1,556,100
2026-05-26	14.230	14.230	13.960	14.150	13.874	1,359,100
2026-05-25	13.990	14.240	13.990	14.180	13.904	499,500
2026-05-22	14.450	14.460	13.860	13.950	13.678	1,546,500
2026-05-21	14.690	14.690	14.280	14.380	14.100	973,200
2026-05-20	14.450	14.770	14.450	14.680	14.394	1,190,800
2026-05-19	14.560	14.560	14.140	14.450	14.168	1,082,800
2026-05-18	14.510	14.790	14.280	14.570	14.286	953,900
2026-05-15	14.670	14.810	14.450	14.650	14.364	943,500
2026-05-14	14.770	15.020	14.600	14.900	14.610	1,620,100
2026-05-13	15.300	15.590	14.570	14.700	14.413	2,177,000
2026-05-12	15.130	15.600	15.010	15.340	15.041	3,178,100
2026-05-11	15.390	15.710	15.150	15.250	14.953	1,709,600
2026-05-08	15.450	15.970	15.310	15.390	15.090	2,315,500
2026-05-07	14.430	15.530	14.430	15.370	15.070	5,625,400
2026-05-06	14.040	14.170	13.800	14.000	13.727	1,198,900
2026-05-05	14.000	14.190	13.890	13.900	13.629	1,777,000
2026-05-04	14.420	14.520	13.990	14.000	13.727	1,450,300
2026-04-30	14.060	14.430	13.970	14.270	13.992	1,971,000
2026-04-29	14.000	14.000	13.820	13.930	13.658	1,121,000
2026-04-28	14.530	14.530	13.950	14.000	13.727	1,980,800

← NewerPage 2 of 3 · 125 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.