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
2026-04-27	14.870	15.080	14.580	14.630	14.345	1,607,500
2026-04-24	15.390	15.430	14.730	14.870	14.580	2,577,900
2026-04-23	15.390	15.480	14.740	15.240	14.943	2,817,900
2026-04-22	14.710	15.300	14.710	15.300	15.002	4,073,500
2026-04-20	14.670	14.770	14.590	14.700	14.413	1,686,700
2026-04-17	14.390	15.070	14.390	14.670	14.384	3,138,400
2026-04-16	14.460	14.460	14.090	14.390	14.109	3,044,500
2026-04-15	14.450	14.450	14.240	14.350	14.070	2,044,500
2026-04-14	14.170	14.510	14.140	14.400	14.119	2,693,300
2026-04-13	13.800	14.230	13.800	14.230	13.953	3,267,700
2026-04-10	14.190	14.420	13.860	13.950	13.678	1,613,800
2026-04-09	14.000	14.170	13.720	14.170	13.894	2,911,800
2026-04-08	14.200	14.410	13.800	13.870	13.600	2,447,500
2026-04-07	13.750	14.100	13.630	13.770	13.502	3,870,400
2026-04-06	14.740	14.800	13.730	13.860	13.590	2,240,300
2026-04-02	14.700	14.870	14.300	14.700	14.413	1,260,300
2026-04-01	14.710	15.090	14.490	14.700	14.413	4,184,900
2026-03-31	14.000	14.790	13.980	14.650	14.364	3,918,500
2026-03-30	13.860	14.250	13.750	13.910	13.639	2,729,800
2026-03-27	13.950	14.220	13.630	13.800	13.531	2,470,100
2026-03-26	14.690	14.780	13.830	13.990	13.717	3,236,400
2026-03-25	15.000	15.250	14.810	14.900	14.610	2,751,300
2026-03-24	14.710	14.990	14.600	14.840	14.551	2,527,200
2026-03-23	14.020	14.720	14.020	14.720	14.433	2,121,500
2026-03-20	14.420	14.420	13.910	13.950	13.678	2,687,200
2026-03-19	14.600	14.820	14.180	14.360	14.080	1,909,600
2026-03-18	14.870	14.960	14.550	14.740	14.453	1,910,100
2026-03-17	14.580	15.120	14.520	14.820	14.531	2,653,200
2026-03-16	14.130	14.620	14.130	14.440	14.159	1,851,400
2026-03-13	14.190	14.590	13.870	13.970	13.698	2,886,100
2026-03-12	14.150	14.400	13.920	13.960	13.688	2,757,500
2026-03-11	13.890	14.450	13.810	14.170	13.894	1,845,400
2026-03-10	14.150	14.370	13.770	14.050	13.776	3,536,400
2026-03-09	13.460	14.220	13.430	14.220	13.943	4,176,600
2026-03-06	13.930	13.980	13.470	13.580	13.315	1,486,100
2026-03-05	13.890	14.140	13.730	13.900	13.629	4,936,900
2026-03-04	13.250	13.940	13.250	13.760	13.492	3,762,800
2026-03-03	13.440	13.450	12.960	13.230	12.972	2,537,300
2026-03-02	13.850	13.850	13.430	13.740	13.472	5,143,100
2026-02-27	13.810	14.350	13.520	14.020	13.747	3,197,600
2026-02-26	13.160	13.980	13.110	13.980	13.707	4,511,200
2026-02-25	13.500	13.600	13.030	13.050	12.796	1,857,900
2026-02-24	13.050	13.570	13.020	13.550	13.286	2,397,000
2026-02-23	12.980	13.200	12.850	12.940	12.688	1,468,600
2026-02-20	12.750	13.080	12.630	13.000	12.747	1,158,800
2026-02-19	12.570	12.860	12.470	12.730	12.482	1,782,700
2026-02-18	12.500	12.790	12.350	12.570	12.325	1,976,900
2026-02-13	12.340	12.520	12.050	12.470	12.227	1,380,100
2026-02-12	12.310	12.600	12.140	12.350	12.109	2,121,800
2026-02-11	12.360	12.400	12.120	12.310	12.070	1,777,400
2026-02-10	12.370	12.500	12.270	12.360	12.119	1,108,700
2026-02-09	12.210	12.380	12.170	12.370	12.129	1,034,300
2026-02-06	11.970	12.150	11.710	12.120	11.884	1,014,300
2026-02-05	12.100	12.350	12.000	12.010	11.776	1,213,100
2026-02-04	12.770	12.770	12.140	12.240	12.001	2,183,900
2026-02-03	12.540	12.970	12.530	12.800	12.550	1,900,600
2026-02-02	12.340	12.500	12.300	12.500	12.256	1,281,300
2026-01-30	12.250	12.470	12.190	12.340	12.099	1,735,500
2026-01-29	12.340	12.430	11.870	12.350	12.109	1,975,300
2026-01-28	12.090	12.370	12.090	12.270	12.031	1,513,400

← NewerPage 3 of 5 · 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.