Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.810	18.270	17.610	18.210	18.210	1,129,200
2026-10-15	17.600	18.000	17.320	17.750	17.750	1,104,800
2026-10-14	18.160	18.260	17.250	17.970	17.970	2,575,300
2026-10-13	19.460	19.630	18.350	18.410	18.410	1,797,700
2026-10-09	19.060	19.960	19.060	19.780	19.780	2,521,300
2026-10-08	17.760	19.200	17.720	19.030	19.030	2,876,900
2026-10-07	17.350	18.070	17.170	17.810	17.810	1,794,700
2026-10-06	17.050	17.540	16.940	17.330	17.330	1,273,000
2026-10-05	16.200	17.350	16.200	17.100	17.100	2,018,400
2026-10-02	14.980	16.050	14.930	15.980	15.980	2,072,200
2026-10-01	14.210	14.970	14.040	14.920	14.920	2,509,700
2026-09-30	14.540	14.780	14.150	14.170	14.170	2,454,000
2026-09-29	13.930	14.600	13.910	14.480	14.480	950,500
2026-09-28	14.060	14.060	13.760	13.930	13.930	682,100
2026-09-25	13.960	14.060	13.770	14.060	14.060	1,275,500
2026-09-24	14.360	14.410	13.960	13.960	13.960	736,100
2026-09-23	14.540	14.690	14.250	14.370	14.370	750,900
2026-09-22	14.700	14.860	14.510	14.620	14.620	756,600
2026-09-21	14.960	15.130	14.800	14.880	14.819	789,600
2026-09-18	14.660	14.930	14.460	14.930	14.869	1,040,400

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.