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
2021-12-27	26.930	27.470	26.930	27.280	22.820	745,200
2021-12-23	27.340	27.510	26.820	26.940	22.535	509,300
2021-12-22	27.440	27.890	27.120	27.300	22.836	715,100
2021-12-21	27.450	27.500	26.520	27.400	22.920	816,600
2021-12-20	27.140	27.520	26.270	27.140	22.702	855,700
2021-12-17	27.180	27.590	26.530	27.590	23.079	1,074,400
2021-12-16	27.900	28.200	26.930	27.290	22.828	696,700
2021-12-15	26.810	27.770	26.670	27.670	23.146	575,200
2021-12-14	28.000	28.160	26.810	26.930	22.527	944,600
2021-12-13	28.260	28.800	27.650	27.880	23.321	1,032,600
2021-12-10	27.520	28.710	27.500	28.030	23.447	906,900
2021-12-09	27.150	28.180	26.900	27.250	22.794	945,000
2021-12-08	26.460	27.470	26.180	27.240	22.786	739,200
2021-12-07	26.670	27.270	26.200	26.460	22.134	1,070,900
2021-12-06	25.920	26.730	25.750	26.550	22.209	899,900
2021-12-03	25.850	26.640	25.460	25.890	21.657	1,070,700
2021-12-02	24.700	25.760	24.600	25.760	21.548	1,439,900
2021-12-01	27.650	27.650	24.750	24.750	20.703	2,177,700
2021-11-30	27.000	27.110	26.060	26.540	22.201	1,532,100
2021-11-29	27.370	27.650	26.880	27.150	22.711	1,384,000
2021-11-26	27.280	27.340	26.600	27.160	22.719	913,400
2021-11-25	26.850	28.250	26.770	28.150	23.547	1,288,400
2021-11-24	26.900	27.060	26.330	27.030	22.610	1,390,300
2021-11-23	28.000	28.070	26.360	27.190	22.744	1,656,100
2021-11-22	29.070	29.350	27.710	27.870	23.313	1,271,000
2021-11-19	29.370	29.840	28.750	29.050	24.300	1,238,800
2021-11-18	28.890	29.170	28.140	28.560	23.890	959,900
2021-11-17	29.340	29.500	28.000	28.560	23.890	980,900
2021-11-16	29.930	30.200	28.940	29.150	24.384	955,300
2021-11-12	29.660	30.220	29.190	30.060	25.145	1,502,000
2021-11-11	28.360	30.290	28.080	29.730	24.869	3,325,100
2021-11-10	27.500	28.620	27.450	28.270	23.648	2,168,600
2021-11-09	27.120	28.220	26.970	27.540	23.037	1,258,800
2021-11-08	27.310	27.790	26.800	26.920	22.518	866,200
2021-11-05	27.040	27.710	26.850	27.480	22.987	1,243,900
2021-11-04	27.350	28.020	26.770	27.000	22.585	1,068,800
2021-11-03	26.420	27.700	26.210	27.540	23.037	1,443,200
2021-11-01	26.600	26.790	25.720	26.690	22.326	1,711,500
2021-10-29	26.850	27.260	26.320	26.320	22.016	2,553,600
2021-10-28	27.330	27.330	26.050	27.160	22.719	6,099,300
2021-10-27	27.990	28.380	27.620	27.880	23.321	2,201,300
2021-10-26	28.500	28.580	27.510	27.780	23.238	865,700
2021-10-25	27.670	28.690	27.490	28.560	23.890	1,332,600
2021-10-22	28.430	28.650	26.370	27.430	22.945	2,115,200
2021-10-21	28.250	29.420	27.740	28.670	23.982	3,032,200
2021-10-20	28.760	28.980	28.040	28.630	23.949	1,327,400

← NewerPage 21 of 21 · 1,246 trading days

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.