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
2026-01-27	11.660	12.150	11.660	12.080	11.845	1,579,300
2026-01-26	11.570	11.620	11.340	11.620	11.393	2,155,700
2026-01-23	11.260	11.570	11.200	11.530	11.305	2,650,300
2026-01-22	11.050	11.400	11.020	11.250	11.031	2,389,000
2026-01-21	10.800	11.030	10.800	11.000	10.786	3,306,900
2026-01-20	10.720	10.870	10.610	10.730	10.521	1,428,000
2026-01-19	10.610	10.870	10.490	10.720	10.511	1,927,100
2026-01-16	11.130	11.140	10.540	10.610	10.403	2,109,400
2026-01-15	11.300	11.370	11.060	11.120	10.903	1,000,000
2026-01-14	11.280	11.420	11.150	11.260	11.041	1,064,100
2026-01-13	11.520	11.520	11.080	11.250	11.031	1,727,100
2026-01-12	11.610	11.660	11.390	11.510	11.286	1,766,700
2026-01-09	11.610	11.730	11.490	11.570	11.344	1,131,400
2026-01-08	11.720	11.860	11.510	11.600	11.374	1,453,400
2026-01-07	11.830	11.860	11.650	11.720	11.492	672,900
2026-01-06	11.740	11.980	11.740	11.830	11.599	1,572,400
2026-01-05	11.640	11.880	11.580	11.740	11.511	994,300
2026-01-02	11.620	11.840	11.580	11.600	11.374	1,072,200
2025-12-30	11.690	11.790	11.580	11.610	11.384	1,106,300
2025-12-29	11.700	11.730	11.580	11.650	11.423	742,100
2025-12-26	11.700	11.730	11.550	11.690	11.462	877,100
2025-12-23	11.570	11.800	11.570	11.710	11.482	1,059,600
2025-12-22	11.800	11.890	11.550	11.550	11.325	1,561,500
2025-12-19	11.990	12.100	11.850	11.850	11.619	1,563,200
2025-12-18	11.840	11.940	11.640	11.910	11.678	1,183,700
2025-12-17	12.020	12.020	11.610	11.840	11.609	12,544,300
2025-12-16	12.340	12.340	11.850	12.020	11.786	2,302,800
2025-12-15	13.460	13.600	13.230	13.350	13.090	12,384,900
2025-12-12	13.180	13.440	13.160	13.360	12.201	1,187,700
2025-12-11	13.300	13.480	13.040	13.100	11.963	3,497,700
2025-12-10	12.930	13.120	12.700	13.120	11.982	1,589,000
2025-12-09	13.190	13.190	12.590	12.870	11.753	1,288,100
2025-12-08	12.950	13.340	12.950	13.190	12.046	1,318,500
2025-12-05	13.510	13.640	12.820	12.910	11.790	2,409,400
2025-12-04	13.090	13.550	13.090	13.510	12.338	1,772,300
2025-12-03	13.140	13.310	13.050	13.140	12.000	1,630,600
2025-12-02	12.890	13.280	12.830	13.140	12.000	1,248,300
2025-12-01	13.060	13.060	12.750	12.860	11.744	3,670,600
2025-11-28	12.930	13.060	12.810	13.030	11.899	1,275,400
2025-11-27	13.600	13.650	12.870	12.880	11.763	3,064,800
2025-11-26	13.110	13.580	13.110	13.550	12.374	1,312,400
2025-11-25	13.170	13.400	13.040	13.130	11.991	1,332,800
2025-11-24	12.750	13.270	12.700	13.100	11.963	2,435,500
2025-11-21	12.520	12.770	12.520	12.770	11.662	3,277,100
2025-11-19	12.650	12.650	12.460	12.600	11.507	1,337,000
2025-11-18	12.560	12.800	12.460	12.650	11.552	1,297,500
2025-11-17	12.650	12.830	12.470	12.640	11.543	1,612,300
2025-11-14	12.400	12.740	12.390	12.630	11.534	1,824,900
2025-11-13	12.660	12.750	12.380	12.430	11.352	1,737,400
2025-11-12	12.610	12.800	12.510	12.660	11.562	1,576,900
2025-11-11	12.300	12.670	12.260	12.630	11.534	2,828,800
2025-11-10	12.040	12.300	12.040	12.250	11.187	2,333,000
2025-11-07	11.990	12.060	11.810	12.010	10.968	1,898,600
2025-11-06	12.120	12.120	11.790	12.060	11.014	2,257,800
2025-11-05	11.750	12.110	11.690	12.110	11.059	3,405,800
2025-11-04	11.810	11.950	11.730	11.750	10.731	1,247,400
2025-11-03	12.030	12.110	11.640	11.810	10.785	2,415,900
2025-10-31	11.810	12.100	11.810	11.960	10.922	4,001,200
2025-10-30	11.660	12.070	11.600	11.760	10.740	3,893,300
2025-10-29	11.760	12.380	11.610	11.740	10.721	6,177,400

← NewerPage 4 of 21 · 1,248 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.