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
2025-05-12	14.650	14.690	13.900	13.910	12.513	2,773,600
2025-05-09	13.950	15.540	13.790	14.470	13.017	7,991,700
2025-05-08	13.970	14.630	13.960	14.280	12.846	2,696,600
2025-05-07	14.000	14.110	13.750	13.750	12.369	1,625,900
2025-05-06	14.110	14.110	13.870	14.000	12.594	1,557,500
2025-05-05	14.300	14.460	13.960	13.980	12.576	1,736,400
2025-05-02	14.100	14.400	13.990	14.300	12.864	1,598,100
2025-04-30	13.870	14.280	13.790	14.150	12.729	1,843,500
2025-04-29	13.850	14.110	13.690	13.950	12.549	3,307,200
2025-04-28	13.810	13.880	13.620	13.710	12.333	1,160,400
2025-04-25	13.820	13.890	13.580	13.700	12.324	1,235,000
2025-04-24	13.090	13.990	13.090	13.840	12.450	2,177,300
2025-04-23	13.440	13.590	13.000	13.180	11.856	2,047,000
2025-04-22	13.040	13.440	12.800	13.280	11.946	1,785,300
2025-04-17	12.710	13.060	12.550	13.050	11.739	1,407,700
2025-04-16	12.790	12.990	12.530	12.690	11.415	2,755,200
2025-04-15	12.280	13.020	12.240	12.810	11.523	2,987,900
2025-04-14	11.750	12.370	11.730	12.320	11.083	2,637,000
2025-04-11	11.500	11.760	11.260	11.600	10.435	3,752,600
2025-04-10	11.960	11.960	11.330	11.420	10.273	5,299,200
2025-04-09	11.550	12.030	11.270	12.000	10.795	4,707,700
2025-04-08	12.270	12.310	11.680	11.680	10.507	2,771,900
2025-04-07	12.510	12.580	11.670	12.010	10.804	4,549,400
2025-04-04	13.180	13.180	12.570	12.710	11.433	2,637,000
2025-04-03	12.830	13.510	12.800	13.310	11.973	2,771,000
2025-04-02	12.700	12.990	12.700	12.930	11.631	1,404,900
2025-04-01	12.850	12.850	12.510	12.700	11.424	3,260,100
2025-03-31	12.760	12.810	12.500	12.800	11.514	2,658,000
2025-03-28	13.190	13.190	12.720	12.880	11.586	2,578,600
2025-03-27	12.580	13.340	12.440	13.200	11.874	3,078,300
2025-03-26	12.660	12.980	12.490	12.500	11.244	1,842,400
2025-03-25	12.300	12.850	12.260	12.660	11.388	2,013,200
2025-03-24	12.280	12.520	12.180	12.300	11.065	1,312,900
2025-03-21	12.300	12.300	12.030	12.270	11.038	2,948,100
2025-03-20	12.300	12.490	12.160	12.280	11.047	1,599,800
2025-03-19	12.040	12.410	11.880	12.340	11.101	4,201,800
2025-03-18	12.120	12.220	11.810	11.970	10.768	2,548,400
2025-03-17	12.180	12.400	11.700	12.130	10.912	4,004,400
2025-03-14	12.270	12.480	11.910	12.140	10.921	5,908,500
2025-03-13	11.910	12.230	11.890	12.150	10.930	1,900,400
2025-03-12	12.260	12.440	11.850	11.970	10.768	2,917,100
2025-03-11	12.490	12.500	12.020	12.270	11.038	1,772,400
2025-03-10	12.680	12.920	12.180	12.460	11.209	2,316,800
2025-03-07	12.510	13.170	12.140	12.860	11.568	2,351,100
2025-03-06	12.200	12.540	12.000	12.490	11.235	3,252,100
2025-03-05	12.640	12.670	12.320	12.400	11.155	2,841,400
2025-02-28	13.720	14.170	12.770	12.900	11.347	4,754,200
2025-02-27	14.170	14.800	13.610	13.840	12.174	4,595,600
2025-02-26	14.480	14.710	13.830	13.850	12.183	1,837,300
2025-02-25	14.490	14.500	14.250	14.400	12.667	1,063,400
2025-02-24	15.090	15.110	14.430	14.490	12.746	925,600
2025-02-21	15.150	15.270	14.760	15.050	13.239	1,027,700
2025-02-20	15.270	15.270	14.920	15.100	13.283	1,218,900
2025-02-19	15.450	15.470	15.140	15.160	13.335	992,600
2025-02-18	15.980	15.980	15.400	15.550	13.678	2,073,300
2025-02-17	15.510	15.960	15.190	15.950	14.030	1,785,700
2025-02-14	14.510	15.370	14.510	15.360	13.511	1,978,600
2025-02-13	14.590	14.590	14.320	14.440	12.702	552,300
2025-02-12	14.700	14.700	14.270	14.580	12.825	1,270,700
2025-02-11	14.780	14.790	14.450	14.760	12.983	821,600

← NewerPage 7 of 21 · 1,247 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.