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
2024-11-08	17.550	17.600	17.130	17.290	15.209	1,449,100
2024-11-07	18.180	18.270	17.420	17.690	15.561	1,798,700
2024-11-06	18.340	18.550	18.140	18.260	16.062	1,350,400
2024-11-05	18.710	18.990	18.420	18.700	16.449	1,425,500
2024-11-04	18.860	19.010	18.570	18.650	16.405	1,872,400
2024-11-01	19.200	19.200	18.570	18.570	16.335	1,113,200
2024-10-31	19.360	19.400	19.070	19.140	16.836	1,553,000
2024-10-30	19.800	19.930	19.380	19.410	17.074	1,634,200
2024-10-29	20.160	20.160	19.100	19.800	17.417	5,836,700
2024-10-28	20.200	20.780	20.200	20.480	18.015	1,436,700
2024-10-25	20.120	20.360	20.000	20.200	17.769	1,346,200
2024-10-24	20.100	20.230	19.870	20.200	17.769	881,200
2024-10-23	19.940	20.230	19.740	20.200	17.769	406,200
2024-10-22	20.360	20.520	19.970	20.140	17.716	711,400
2024-10-21	20.150	20.670	20.150	20.490	18.024	326,900
2024-10-18	20.470	20.540	20.120	20.300	17.857	502,800
2024-10-17	20.470	20.700	20.280	20.470	18.006	445,100
2024-10-16	20.380	20.690	20.270	20.690	18.200	680,100
2024-10-15	20.550	20.700	20.370	20.470	18.006	449,700
2024-10-14	20.180	20.710	20.110	20.470	18.006	527,600
2024-10-11	20.060	20.370	19.960	20.370	17.918	247,000
2024-10-10	20.690	20.690	20.070	20.220	17.786	746,000
2024-10-09	20.750	20.890	20.250	20.530	18.059	565,200
2024-10-08	20.230	20.750	20.220	20.750	18.252	1,026,900
2024-10-07	20.280	20.460	20.020	20.270	17.830	471,700
2024-10-04	20.130	20.290	19.870	20.290	17.848	1,014,900
2024-10-03	20.620	20.630	20.130	20.130	17.707	1,006,500
2024-10-02	20.380	20.770	20.360	20.650	18.165	2,661,000
2024-10-01	20.100	20.650	20.050	20.380	17.927	3,174,100
2024-09-30	20.360	20.400	19.930	20.100	17.681	3,680,200
2024-09-27	20.380	20.660	20.380	20.400	17.945	1,714,900
2024-09-26	20.840	20.950	20.380	20.550	18.077	1,010,800
2024-09-25	21.400	21.400	20.720	20.750	18.252	912,400
2024-09-24	21.110	21.580	20.980	21.300	18.736	1,888,300
2024-09-23	21.370	21.500	20.960	21.290	18.728	650,800
2024-09-20	22.740	22.740	21.170	21.360	18.789	1,286,900
2024-09-19	22.570	22.760	22.280	22.360	19.669	518,600
2024-09-18	22.980	22.980	22.470	22.570	19.853	720,700
2024-09-17	22.830	23.000	22.560	22.820	20.073	739,900
2024-09-16	23.100	23.230	22.720	22.930	20.170	788,700
2024-09-13	22.460	23.180	22.460	22.910	20.153	892,400
2024-09-12	22.000	22.520	21.870	22.440	19.739	1,028,400
2024-09-11	21.840	22.080	21.820	21.990	19.343	692,300
2024-09-10	21.170	21.880	21.170	21.850	19.220	479,400
2024-09-09	21.410	21.570	21.140	21.410	18.833	744,000
2024-09-06	21.700	21.970	21.340	21.510	18.921	625,400
2024-09-05	21.890	22.130	21.630	21.800	19.176	320,200
2024-09-04	21.250	22.190	21.230	22.000	19.352	763,800
2024-09-03	21.700	22.010	21.630	21.800	19.176	805,500
2024-09-02	21.960	21.980	21.530	21.800	19.176	933,800
2024-08-30	22.140	22.390	21.940	22.040	19.387	646,100
2024-08-29	22.400	22.530	22.120	22.330	19.642	463,200
2024-08-28	22.350	22.520	22.120	22.450	19.748	598,300
2024-08-27	22.900	22.910	22.230	22.350	19.660	712,500
2024-08-26	22.830	22.890	22.510	22.800	20.056	599,200
2024-08-23	23.040	23.360	22.670	22.830	20.082	1,349,200
2024-08-22	23.130	23.130	22.720	23.050	20.276	781,900
2024-08-21	23.180	23.250	22.630	23.000	20.232	440,400
2024-08-20	22.690	23.170	22.640	23.110	20.328	729,100
2024-08-19	22.200	22.620	21.870	22.620	19.897	832,100

← NewerPage 9 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.