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
2022-03-24	33.620	34.440	33.210	33.890	28.504	916,500
2022-03-23	33.370	33.770	32.900	33.680	28.327	809,500
2022-03-22	32.930	33.500	32.540	33.500	28.176	1,390,900
2022-03-21	32.610	33.500	32.150	32.930	27.697	1,858,600
2022-03-18	32.100	32.910	31.890	32.680	27.486	917,400
2022-03-17	32.550	32.800	31.230	32.290	27.158	1,950,100
2022-03-16	32.000	32.550	31.750	32.550	27.377	1,262,500
2022-03-15	30.870	31.900	30.860	31.900	26.830	747,900
2022-03-14	31.200	32.040	30.980	31.170	26.216	760,400
2022-03-11	32.200	32.420	30.880	31.370	26.385	1,204,300
2022-03-10	32.220	32.690	31.390	32.220	27.099	1,191,800
2022-03-09	31.800	32.630	31.700	32.600	27.270	1,912,900
2022-03-08	31.290	31.760	30.620	31.650	26.475	1,051,800
2022-03-07	32.050	32.050	30.030	31.000	25.931	1,751,500
2022-03-04	33.200	33.540	31.750	31.870	26.659	1,258,000
2022-03-03	33.710	34.310	32.720	33.270	27.830	1,119,100
2022-03-02	33.300	33.850	32.530	33.550	28.064	1,028,500
2022-02-25	31.850	33.990	31.380	33.360	27.905	2,296,400
2022-02-24	29.920	32.170	29.410	32.110	26.860	1,994,400
2022-02-23	31.520	32.110	30.930	31.200	26.099	1,843,200
2022-02-22	31.160	32.200	31.000	31.410	26.274	1,109,000
2022-02-21	31.840	31.990	30.440	30.950	25.889	914,900
2022-02-18	32.540	32.660	31.470	31.770	26.575	1,011,500
2022-02-17	32.520	32.850	32.000	32.520	27.203	1,201,600
2022-02-16	31.560	32.780	31.300	32.530	27.211	2,980,200
2022-02-15	30.750	31.780	30.750	31.430	26.291	1,441,200
2022-02-14	30.170	31.140	29.630	30.610	25.605	978,500
2022-02-11	31.160	31.590	29.760	30.140	25.212	1,411,000
2022-02-10	30.660	31.660	30.030	31.050	25.973	1,029,200
2022-02-09	30.410	31.230	30.340	30.580	25.580	788,700
2022-02-08	30.600	30.800	30.120	30.410	25.438	687,600
2022-02-07	30.800	31.280	30.230	30.900	25.848	1,402,500
2022-02-04	30.100	31.100	29.060	30.840	25.797	985,400
2022-02-03	29.790	30.160	29.090	30.100	25.178	1,093,300
2022-02-02	30.720	31.110	29.420	29.810	24.936	1,300,200
2022-02-01	31.290	31.480	30.100	30.720	25.697	946,600
2022-01-31	30.260	31.360	30.260	31.300	26.182	1,094,800
2022-01-28	30.190	30.770	30.000	30.360	25.396	1,260,400
2022-01-27	30.020	30.710	29.310	30.300	25.346	1,228,300
2022-01-26	29.310	30.500	28.800	30.080	25.162	2,170,000
2022-01-25	27.130	29.500	26.760	29.290	24.501	1,649,400
2022-01-24	26.880	27.330	25.860	27.330	22.861	1,519,700
2022-01-21	26.000	27.300	25.820	26.930	22.527	1,395,300
2022-01-20	24.870	27.130	24.870	26.130	21.858	1,678,100
2022-01-19	24.110	25.140	23.910	24.870	20.804	1,348,400
2022-01-18	24.890	24.890	23.780	24.080	20.143	1,287,800
2022-01-17	24.300	25.060	24.300	24.940	20.862	665,500
2022-01-14	24.010	24.490	23.210	24.490	20.486	783,800
2022-01-13	24.490	24.490	23.810	24.170	20.218	675,800
2022-01-12	23.700	24.410	23.450	24.310	20.335	717,000
2022-01-11	23.490	23.850	23.060	23.580	19.724	1,182,800
2022-01-10	23.850	23.850	22.420	23.490	19.649	1,390,800
2022-01-07	23.900	24.210	23.410	24.000	20.076	1,170,900
2022-01-06	24.870	24.870	23.650	23.920	20.009	1,350,200
2022-01-05	25.800	25.920	23.230	24.890	20.820	2,221,100
2022-01-04	26.800	26.990	25.750	25.850	21.623	969,700
2022-01-03	28.260	28.300	26.720	26.780	22.401	748,000
2021-12-30	26.760	28.150	26.760	27.970	23.397	1,670,100
2021-12-29	27.480	27.600	26.670	26.750	22.376	611,400
2021-12-28	27.080	28.010	27.080	27.510	23.012	735,700

← NewerPage 20 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.