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
2025-02-10	14.580	14.850	14.530	14.560	12.808	1,978,600
2025-02-07	14.700	14.800	14.210	14.570	12.816	1,859,300
2025-02-06	14.350	14.800	14.310	14.700	12.931	1,819,100
2025-02-05	14.460	14.590	14.260	14.350	12.623	2,030,300
2025-02-04	14.370	14.740	14.100	14.460	12.720	1,822,400
2025-02-03	14.370	14.370	13.960	14.350	12.623	1,888,200
2025-01-31	14.470	14.650	14.340	14.340	12.614	1,523,900
2025-01-30	13.810	14.670	13.680	14.480	12.737	2,774,100
2025-01-29	13.380	13.910	13.360	13.650	12.007	1,633,700
2025-01-28	13.770	13.780	13.240	13.390	11.778	1,986,200
2025-01-27	13.470	13.850	13.390	13.770	12.113	1,921,300
2025-01-24	13.280	13.820	13.240	13.530	11.902	2,120,900
2025-01-23	13.510	13.650	13.120	13.200	11.611	1,266,700
2025-01-22	13.550	13.710	13.320	13.510	11.884	1,404,200
2025-01-21	13.610	13.670	13.160	13.550	11.919	1,438,000
2025-01-20	12.790	13.650	12.580	13.600	11.963	3,377,000
2025-01-17	12.300	12.860	12.220	12.650	11.127	2,017,800
2025-01-16	12.770	12.860	12.300	12.300	10.820	1,397,600
2025-01-15	12.130	12.650	12.130	12.540	11.031	2,385,200
2025-01-14	12.000	12.260	11.880	12.100	10.644	1,492,500
2025-01-13	12.100	12.140	11.910	11.950	10.512	716,300
2025-01-10	12.410	12.410	12.040	12.050	10.600	672,800
2025-01-09	12.450	12.480	12.240	12.350	10.864	614,400
2025-01-08	12.500	12.520	11.950	12.400	10.908	2,258,400
2025-01-07	12.530	12.710	12.430	12.500	10.996	1,180,000
2025-01-06	12.800	12.800	12.280	12.500	10.996	1,640,100
2025-01-03	12.350	12.540	12.250	12.280	10.802	822,600
2025-01-02	12.690	12.720	12.330	12.430	10.934	1,232,900
2024-12-30	12.770	12.860	12.550	12.780	11.242	1,348,200
2024-12-27	13.220	13.220	12.530	12.770	11.233	1,600,000
2024-12-26	13.170	13.180	12.810	12.880	11.330	1,411,500
2024-12-23	13.610	13.700	12.990	13.170	11.585	1,120,900
2024-12-20	13.600	14.000	13.440	13.870	12.201	2,434,600
2024-12-19	13.050	13.600	12.990	13.600	11.963	1,644,600
2024-12-18	13.480	13.620	12.980	13.150	11.567	2,778,800
2024-12-17	13.750	13.980	13.610	13.780	12.121	945,900
2024-12-16	14.380	14.380	13.800	13.800	12.139	737,200
2024-12-13	14.250	14.420	14.100	14.200	12.491	758,000
2024-12-12	14.910	14.980	13.950	14.180	12.473	1,413,700
2024-12-11	14.600	15.090	14.380	14.910	13.115	1,134,200
2024-12-10	14.430	14.600	14.250	14.600	12.843	679,200
2024-12-09	14.500	14.650	14.180	14.250	12.535	1,026,400
2024-12-06	14.610	14.770	14.370	14.600	12.843	797,100
2024-12-05	14.570	14.850	14.500	14.600	12.843	2,278,000
2024-12-04	14.890	14.890	14.460	14.490	12.746	936,100
2024-12-03	14.950	15.160	14.670	14.800	13.019	1,726,800
2024-12-02	15.100	15.160	14.750	14.950	13.151	2,603,300
2024-11-29	15.050	15.320	14.580	15.200	13.371	1,745,600
2024-11-28	16.290	16.290	14.960	15.000	13.195	1,206,300
2024-11-27	17.040	17.040	16.020	16.020	14.092	1,334,400
2024-11-26	16.640	17.140	16.510	17.000	14.954	1,442,700
2024-11-25	16.500	16.700	16.450	16.590	14.593	753,700
2024-11-22	16.500	16.680	16.320	16.530	14.540	517,300
2024-11-21	16.770	16.800	16.290	16.500	14.514	897,400
2024-11-19	16.690	16.880	16.470	16.770	14.752	1,423,000
2024-11-18	16.340	16.760	16.270	16.690	14.681	1,358,200
2024-11-14	16.710	16.750	16.340	16.400	14.426	1,360,700
2024-11-13	16.670	17.270	16.530	16.700	14.690	1,207,600
2024-11-12	17.210	17.280	16.600	16.630	14.628	3,484,200
2024-11-11	17.300	17.460	17.080	17.240	15.165	1,584,000

← NewerPage 8 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.