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
2025-10-28	12.130	12.130	11.830	11.950	10.913	1,638,000
2025-10-27	11.900	12.200	11.880	12.050	11.005	7,218,700
2025-10-24	11.560	11.980	11.560	11.830	10.804	966,700
2025-10-23	11.330	11.620	11.310	11.620	10.612	1,443,900
2025-10-22	11.250	11.340	11.160	11.340	10.356	928,700
2025-10-21	11.200	11.240	10.950	11.210	10.237	1,130,100
2025-10-20	11.200	11.240	11.060	11.100	10.137	996,300
2025-10-17	11.050	11.360	11.010	11.120	10.155	1,156,300
2025-10-16	11.190	11.240	11.050	11.140	10.173	1,422,200
2025-10-15	11.260	11.370	11.110	11.190	10.219	1,787,900
2025-10-14	11.030	11.410	11.010	11.170	10.201	1,758,000
2025-10-13	10.930	11.350	10.930	11.110	10.146	1,668,400
2025-10-10	11.080	11.200	10.850	10.900	9.954	2,713,500
2025-10-09	11.180	11.230	11.050	11.080	10.119	1,342,700
2025-10-08	11.330	11.370	11.170	11.190	10.219	1,157,200
2025-10-07	11.300	11.350	11.040	11.220	10.247	3,292,600
2025-10-06	11.630	11.690	11.310	11.330	10.347	1,889,000
2025-10-03	11.600	11.750	11.520	11.620	10.612	1,453,300
2025-10-02	11.710	11.860	11.430	11.610	10.603	2,686,400
2025-10-01	11.870	11.880	11.620	11.820	10.794	2,269,200
2025-09-30	11.930	12.050	11.690	11.780	10.758	3,424,700
2025-09-29	12.050	12.090	11.600	11.890	10.858	3,551,900
2025-09-26	12.230	12.320	12.000	12.000	10.959	2,515,400
2025-09-25	12.390	12.420	12.130	12.160	11.105	1,421,700
2025-09-24	12.450	12.510	12.300	12.380	11.306	1,001,400
2025-09-23	12.570	12.650	12.100	12.450	11.370	3,379,000
2025-09-22	13.000	13.000	12.480	12.570	11.479	2,055,000
2025-09-19	13.060	13.150	12.910	12.990	11.863	1,913,300
2025-09-18	13.100	13.140	12.830	12.980	11.854	1,948,000
2025-09-17	13.020	13.250	12.850	13.040	11.909	4,035,700
2025-09-16	13.220	13.310	12.990	13.010	11.881	1,614,500
2025-09-15	12.750	13.200	12.740	13.070	11.936	1,350,900
2025-09-12	12.940	13.060	12.780	12.810	11.699	1,283,800
2025-09-11	12.900	13.230	12.830	13.000	11.872	2,162,400
2025-09-10	12.760	13.000	12.660	12.850	11.735	1,448,500
2025-09-09	12.440	12.750	12.410	12.720	11.616	1,654,500
2025-09-08	12.640	12.690	12.330	12.500	11.415	2,163,500
2025-09-05	12.760	13.170	12.630	12.630	11.534	2,385,700
2025-09-04	12.280	12.740	12.050	12.700	11.598	4,055,500
2025-09-03	11.950	12.310	11.870	12.300	11.233	2,587,700
2025-09-02	12.250	12.250	11.900	11.920	10.886	2,326,700
2025-09-01	12.280	12.480	12.270	12.270	11.205	838,200
2025-08-29	12.470	12.620	12.400	12.410	11.333	1,428,500
2025-08-28	12.260	12.530	12.180	12.460	11.379	2,474,800
2025-08-27	12.120	12.250	12.000	12.130	11.078	1,784,200
2025-08-26	12.220	12.470	12.040	12.100	11.050	2,135,400
2025-08-25	12.070	12.300	12.030	12.230	11.169	1,672,000
2025-08-22	12.080	12.380	12.000	12.070	11.023	2,038,300
2025-08-21	11.800	12.050	11.770	11.990	10.950	1,540,400
2025-08-20	12.210	12.210	11.780	11.900	10.868	2,610,200
2025-08-19	12.560	12.660	12.140	12.160	11.105	2,028,300
2025-08-18	12.590	13.000	12.510	12.790	11.680	2,078,300
2025-08-15	12.680	12.680	12.440	12.520	11.434	1,681,700
2025-08-14	12.600	12.800	12.480	12.590	11.498	1,510,300
2025-08-13	12.960	13.050	12.420	12.650	11.552	2,815,800
2025-08-12	12.960	13.320	12.890	13.030	11.899	1,849,400
2025-08-11	12.860	13.050	12.770	12.880	11.763	1,316,200
2025-08-08	12.950	13.100	12.750	12.860	11.744	2,392,300
2025-08-07	13.250	13.420	13.040	13.050	11.918	1,961,700
2025-08-06	13.610	13.720	13.230	13.230	12.082	2,502,200

← NewerPage 5 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.