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
2025-08-05	13.790	13.930	13.470	13.570	12.393	1,346,700
2025-08-04	14.040	14.100	13.610	13.750	12.557	1,802,000
2025-08-01	14.340	14.470	13.990	13.990	12.776	2,795,900
2025-07-31	14.500	14.620	14.000	14.130	12.711	2,721,300
2025-07-30	15.000	15.050	14.110	14.650	13.179	7,943,600
2025-07-29	14.900	15.390	14.770	15.390	13.844	2,034,900
2025-07-28	15.170	15.400	14.630	14.840	13.349	1,236,100
2025-07-25	14.840	15.150	14.800	15.150	13.628	855,700
2025-07-24	14.960	15.020	14.700	14.880	13.385	838,900
2025-07-23	14.550	15.050	14.460	14.960	13.457	1,958,700
2025-07-22	14.840	15.020	14.450	14.550	13.089	1,649,200
2025-07-21	14.610	15.320	14.610	14.850	13.358	2,506,600
2025-07-18	15.000	15.080	14.550	14.550	13.089	1,276,900
2025-07-17	15.040	15.230	14.900	15.130	13.610	1,022,500
2025-07-16	15.100	15.150	14.790	15.030	13.520	1,170,900
2025-07-15	14.410	15.150	14.410	15.020	13.511	1,619,300
2025-07-14	14.100	14.620	13.960	14.460	13.008	1,925,600
2025-07-11	14.360	14.410	14.110	14.280	12.846	1,575,000
2025-07-10	14.390	14.480	14.150	14.360	12.918	1,923,700
2025-07-09	14.970	14.970	14.470	14.590	13.125	1,809,600
2025-07-08	14.960	15.040	14.770	14.900	13.403	1,615,000
2025-07-07	15.120	15.180	14.740	14.990	13.484	2,195,100
2025-07-04	15.290	15.340	15.120	15.120	13.601	1,152,600
2025-07-03	14.810	15.600	14.640	15.300	13.763	3,005,500
2025-07-02	15.860	15.870	14.730	14.730	13.250	3,781,300
2025-07-01	15.980	16.090	15.370	15.820	14.231	2,936,700
2025-06-30	15.970	16.100	15.660	15.950	14.348	2,349,100
2025-06-27	16.450	16.580	15.860	16.000	14.393	2,237,200
2025-06-26	15.750	16.810	15.750	16.400	14.753	3,137,100
2025-06-25	16.080	16.080	15.650	15.700	14.123	961,700
2025-06-24	15.970	16.340	15.950	16.040	14.429	1,366,900
2025-06-23	15.790	16.300	15.580	15.870	14.276	3,827,400
2025-06-20	15.410	15.800	15.340	15.670	14.096	2,723,900
2025-06-18	14.970	15.690	14.640	15.560	13.997	4,195,200
2025-06-17	14.970	15.140	14.640	15.140	13.619	2,382,700
2025-06-16	15.140	15.240	14.720	14.850	13.358	3,585,400
2025-06-13	14.800	14.970	14.340	14.870	13.376	2,453,300
2025-06-12	14.650	14.820	14.350	14.780	13.295	1,431,200
2025-06-11	14.430	14.750	14.280	14.650	13.179	2,332,700
2025-06-10	14.400	14.800	14.160	14.450	12.999	2,545,500
2025-06-09	13.920	14.460	13.600	14.280	12.846	2,647,700
2025-06-06	14.180	14.370	13.950	14.010	12.603	1,812,700
2025-06-05	14.550	14.940	14.150	14.150	12.729	1,513,000
2025-06-04	14.810	15.110	14.540	14.740	13.259	2,829,100
2025-06-03	14.340	14.860	14.330	14.810	13.322	2,640,800
2025-06-02	14.720	14.920	14.320	14.340	12.900	2,200,500
2025-05-30	14.960	15.300	14.700	14.700	13.224	4,381,100
2025-05-29	14.880	15.010	14.500	14.880	13.385	2,492,900
2025-05-28	14.660	14.880	14.410	14.730	13.250	2,957,700
2025-05-27	14.180	14.660	14.050	14.660	13.188	2,548,300
2025-05-26	13.900	14.250	13.850	13.970	12.567	1,004,700
2025-05-23	14.300	14.300	13.600	13.910	12.513	2,192,700
2025-05-22	13.990	14.470	13.980	14.240	12.810	1,598,800
2025-05-21	14.230	14.270	13.900	14.070	12.657	1,555,000
2025-05-20	14.320	14.400	13.820	14.230	12.801	2,142,300
2025-05-19	14.150	14.500	14.070	14.330	12.891	1,409,100
2025-05-16	14.470	14.470	14.080	14.220	12.792	1,592,600
2025-05-15	14.360	14.900	14.190	14.470	13.017	2,543,000
2025-05-14	14.150	14.580	13.990	14.350	12.909	2,576,700
2025-05-13	13.940	14.500	13.860	14.150	12.729	2,335,200

← NewerPage 6 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.