São Paulo - Delayed Quote BRL

Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira (INTB3.SA)

Compare
12.00
+0.32
+(2.74%)
At close: 5:07:53 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202511.5512.0311.2712.0012.004,707,400
Apr 8, 202512.2712.3111.6811.6811.682,771,900
Apr 7, 202512.5112.5811.6712.0112.014,549,400
Apr 4, 202513.1813.1812.5712.7112.712,637,000
Apr 3, 202512.8313.5112.8013.3113.312,771,000
Apr 2, 202512.7012.9912.7012.9312.931,404,900
Apr 1, 202512.8512.8512.5112.7012.703,260,100
Mar 31, 202512.7612.8112.5012.8012.802,658,000
Mar 28, 202513.1913.1912.7212.8812.882,578,600
Mar 27, 202512.5813.3412.4413.2013.203,078,300
Mar 26, 202512.6612.9812.4912.5012.501,842,400
Mar 25, 202512.3012.8512.2612.6612.662,013,200
Mar 24, 202512.2812.5212.1812.3012.301,312,900
Mar 21, 202512.3012.3012.0312.2712.272,948,100
Mar 20, 202512.3012.4912.1612.2812.281,599,800
Mar 19, 202512.0412.4111.8812.3412.344,201,800
Mar 18, 202512.1212.2211.8111.9711.972,548,400
Mar 17, 202512.1812.4011.7012.1312.134,004,400
Mar 14, 202512.2712.4811.9112.1412.145,908,500
Mar 13, 202511.9112.2311.8912.1512.151,900,400
Mar 12, 202512.2612.4411.8511.9711.972,917,100
Mar 11, 202512.4912.5012.0212.2712.271,772,400
Mar 10, 202512.6812.9212.1812.4612.462,316,800
Mar 7, 202512.5113.1712.1412.8612.862,351,100
Mar 6, 202512.2012.5412.0012.4912.493,252,100
Mar 5, 202512.6412.6712.3212.4012.402,841,400
Feb 28, 202513.7214.1712.7712.9012.904,754,200
Feb 27, 202514.1714.8013.6113.8413.844,595,600
Feb 26, 202514.4814.7113.8313.8513.851,837,300
Feb 25, 202514.4914.5014.2514.4014.401,063,400
Feb 24, 202515.0915.1114.4314.4914.49925,600
Feb 21, 202515.1515.2714.7615.0515.051,027,700
Feb 20, 202515.2715.2714.9215.1015.101,218,900
Feb 19, 202515.4515.4715.1415.1615.16992,600
Feb 18, 202515.9815.9815.4015.5515.552,073,300
Feb 17, 202515.5115.9615.1915.9515.951,785,700
Feb 14, 202514.5115.3714.5115.3615.361,978,600
Feb 13, 202514.5914.5914.3214.4414.44552,300
Feb 12, 202514.7014.7014.2714.5814.581,270,700
Feb 11, 202514.7814.7914.4514.7614.76821,600
Feb 10, 202514.5814.8514.5314.5614.561,978,600
Feb 7, 202514.7014.8014.2114.5714.571,859,300
Feb 6, 202514.3514.8014.3114.7014.701,819,100
Feb 5, 202514.4614.5914.2614.3514.352,030,300
Feb 4, 202514.3714.7414.1014.4614.461,822,400
Feb 3, 202514.3714.3713.9614.3514.351,888,200
Jan 31, 202514.4714.6514.3414.3414.341,523,900
Jan 30, 202513.8114.6713.6814.4814.482,774,100
Jan 29, 202513.3813.9113.3613.6513.651,633,700
Jan 28, 202513.7713.7813.2413.3913.391,986,200
Jan 27, 202513.4713.8513.3913.7713.771,921,300
Jan 24, 202513.2813.8213.2413.5313.532,120,900
Jan 23, 202513.5113.6513.1213.2013.201,266,700
Jan 22, 202513.5513.7113.3213.5113.511,404,200
Jan 21, 202513.6113.6713.1613.5513.551,438,000
Jan 20, 202512.7913.6512.5813.6013.603,377,000
Jan 17, 202512.3012.8612.2212.6512.652,017,800
Jan 16, 202512.7712.8612.3012.3012.301,397,600
Jan 15, 202512.1312.6512.1312.5412.542,385,200
Jan 14, 202512.0012.2611.8812.1012.101,492,500
Jan 13, 202512.1012.1411.9111.9511.95716,300
Jan 10, 202512.4112.4112.0412.0512.05672,800
Jan 9, 202512.4512.4812.2412.3512.35614,400
Jan 8, 202512.5012.5211.9512.4012.402,258,400
Jan 7, 202512.5312.7112.4312.5012.501,180,000
Jan 6, 202512.8012.8012.2812.5012.501,640,100
Jan 3, 202512.3512.5412.2512.2812.28822,600
Jan 2, 202512.6912.7212.3312.4312.431,232,900
Dec 30, 202412.7712.8612.5512.7812.781,348,200
Dec 27, 202413.2213.2212.5312.7712.771,600,000
Dec 26, 202413.1713.1812.8112.8812.881,411,500
Dec 23, 202413.6113.7012.9913.1713.171,120,900
Dec 20, 202413.6014.0013.4413.8713.872,434,600
Dec 19, 202413.0513.6012.9913.6013.601,644,600
Dec 18, 202413.4813.6212.9813.1513.152,778,800
Dec 17, 202413.7513.9813.6113.7813.78945,900
Dec 16, 202414.3814.3813.8013.8013.80737,200
Dec 13, 202414.2514.4214.1014.2014.20758,000
Dec 12, 202414.9114.9813.9514.1814.181,413,700
Dec 11, 202414.6015.0914.3814.9114.911,134,200
Dec 10, 202414.4314.6014.2514.6014.60679,200
Dec 9, 202414.5014.6514.1814.2514.251,026,400
Dec 6, 202414.6114.7714.3714.6014.60797,100
Dec 5, 202414.5714.8514.5014.6014.602,278,000
Dec 4, 202414.8914.8914.4614.4914.49936,100
Dec 3, 202414.9515.1614.6714.8014.801,726,800
Dec 2, 202415.1015.1614.7514.9514.952,603,300
Nov 29, 202415.0515.3214.5815.2015.201,745,600
Nov 28, 202416.2916.2914.9615.0015.001,206,300
Nov 27, 202417.0417.0416.0216.0216.021,334,400
Nov 26, 202416.6417.1416.5117.0017.001,442,700
Nov 25, 202416.5016.7016.4516.5916.59753,700
Nov 22, 202416.5016.6816.3216.5316.53517,300
Nov 21, 202416.7716.8016.2916.5016.50897,400
Nov 19, 202416.6916.8816.4716.7716.771,423,000
Nov 18, 202416.3416.7616.2716.6916.691,358,200
Nov 14, 202416.7116.7516.3416.4016.401,360,700
Nov 13, 202416.6717.2716.5316.7016.701,207,600
Nov 12, 202417.2117.2816.6016.6316.633,484,200
Nov 11, 202417.3017.4617.0817.2417.241,584,000
Nov 8, 202417.5517.6017.1317.2917.291,449,100
Nov 7, 202418.1818.2717.4217.6917.691,798,700
Nov 6, 202418.3418.5518.1418.2618.261,350,400
Nov 5, 202418.7118.9918.4218.7018.701,425,500
Nov 4, 202418.8619.0118.5718.6518.651,872,400
Nov 1, 202419.2019.2018.5718.5718.571,113,200
Oct 31, 202419.3619.4019.0719.1419.141,553,000
Oct 30, 202419.8019.9319.3819.4119.411,634,200
Oct 29, 202420.1620.1619.1019.8019.805,836,700
Oct 28, 202420.2020.7820.2020.4820.481,436,700
Oct 25, 202420.1220.3620.0020.2020.201,346,200
Oct 24, 202420.1020.2319.8720.2020.20881,200
Oct 23, 202419.9420.2319.7420.2020.20406,200
Oct 22, 202420.3620.5219.9720.1420.14711,400
Oct 21, 202420.1520.6720.1520.4920.49326,900
Oct 18, 202420.4720.5420.1220.3020.30502,800
Oct 17, 202420.4720.7020.2820.4720.47445,100
Oct 16, 202420.3820.6920.2720.6920.69680,100
Oct 15, 202420.5520.7020.3720.4720.47449,700
Oct 14, 202420.1820.7120.1120.4720.47527,600
Oct 11, 202420.0620.3719.9620.3720.37247,000
Oct 10, 202420.6920.6920.0720.2220.22746,000
Oct 9, 202420.7520.8920.2520.5320.53565,200
Oct 8, 202420.2320.7520.2220.7520.751,026,900
Oct 7, 202420.2820.4620.0220.2720.27471,700
Oct 4, 202420.1320.2919.8720.2920.291,014,900
Oct 3, 202420.6220.6320.1320.1320.131,006,500
Oct 2, 202420.3820.7720.3620.6520.652,661,000
Oct 1, 202420.1020.6520.0520.3820.383,174,100
Sep 30, 202420.3620.4019.9320.1020.103,680,200
Sep 27, 202420.3820.6620.3820.4020.401,714,900
Sep 26, 202420.8420.9520.3820.5520.551,010,800
Sep 25, 202421.4021.4020.7220.7520.75912,400
Sep 24, 202421.1121.5820.9821.3021.301,888,300
Sep 23, 202421.3721.5020.9621.2921.29650,800
Sep 20, 202422.7422.7421.1721.3621.361,286,900
Sep 19, 202422.5722.7622.2822.3622.36518,600
Sep 18, 202422.9822.9822.4722.5722.57720,700
Sep 17, 202422.8323.0022.5622.8222.82739,900
Sep 16, 202423.1023.2322.7222.9322.93788,700
Sep 13, 202422.4623.1822.4622.9122.91892,400
Sep 12, 202422.0022.5221.8722.4422.441,028,400
Sep 11, 202421.8422.0821.8221.9921.99692,300
Sep 10, 202421.1721.8821.1721.8521.85479,400
Sep 9, 202421.4121.5721.1421.4121.41744,000
Sep 6, 202421.7021.9721.3421.5121.51625,400
Sep 5, 202421.8922.1321.6321.8021.80320,200
Sep 4, 202421.2522.1921.2322.0022.00763,800
Sep 3, 202421.7022.0121.6321.8021.80805,500
Sep 2, 202421.9621.9821.5321.8021.80933,800
Aug 30, 202422.1422.3921.9422.0422.04646,100
Aug 29, 202422.4022.5322.1222.3322.33463,200
Aug 28, 202422.3522.5222.1222.4522.45598,300
Aug 27, 202422.9022.9122.2322.3522.35712,500
Aug 26, 202422.8322.8922.5122.8022.80599,200
Aug 23, 202423.0423.3622.6722.8322.831,349,200
Aug 22, 202423.1323.1322.7223.0523.05781,900
Aug 21, 202423.1823.2522.6323.0023.00440,400
Aug 20, 202422.6923.1722.6423.1123.11729,100
Aug 19, 202422.2022.6221.8722.6222.62832,100
Aug 16, 202422.6322.7021.8921.8921.89722,500
Aug 15, 202421.7622.6521.5822.3522.35947,700
Aug 14, 202421.8322.0721.5321.7721.77823,500
Aug 13, 202421.8121.9221.5621.8321.83679,300
Aug 12, 202422.2622.6421.5521.6321.631,375,100
Aug 9, 202421.4222.1021.3121.5221.52885,000
Aug 8, 202420.8022.4920.8021.6021.601,831,800
Aug 7, 202420.3520.6320.2520.5420.54821,000
Aug 6, 202420.9921.1420.3220.3520.351,089,100
Aug 5, 202421.0521.5020.6420.9920.99716,200
Aug 2, 2024 0.19 Dividend
Aug 2, 202421.2021.7120.9321.6021.601,685,500
Aug 1, 202421.7022.0921.2721.3921.201,557,400
Jul 31, 202421.6221.8720.9521.0520.871,643,400
Jul 30, 202421.6022.0720.1921.6121.424,259,800
Jul 29, 202422.4022.5921.9521.9521.76937,900
Jul 26, 202422.4122.6222.2122.2122.02451,100
Jul 25, 202422.1022.7922.1022.4522.25870,900
Jul 24, 202422.3022.5321.8122.2022.011,333,800
Jul 23, 202422.3022.3322.1022.1521.96651,500
Jul 22, 202421.9022.2821.8222.2022.011,229,300
Jul 19, 202421.7522.3021.7121.8321.64752,400
Jul 18, 202422.3822.4221.8721.8821.692,468,800
Jul 17, 202422.5822.7522.3822.4722.27945,600
Jul 16, 202422.7022.8622.3122.5822.381,085,100
Jul 15, 202422.8023.0922.5222.7022.501,005,200
Jul 12, 202423.1623.1622.7222.8522.65694,500
Jul 11, 202422.8223.4622.8223.0222.821,306,900
Jul 10, 202422.9623.3822.8423.0022.801,518,800
Jul 9, 202422.5423.0322.3122.8122.611,286,400
Jul 8, 202422.6822.8222.3822.6722.47678,000
Jul 5, 202422.9323.1322.6822.7122.51619,500
Jul 4, 202422.8123.3222.8122.9322.73607,800
Jul 3, 202422.8123.0022.5222.8122.61833,200
Jul 2, 202422.6022.7522.1722.5322.331,278,500
Jul 1, 202423.1023.1122.6522.7022.501,368,800
Jun 28, 202423.6223.6322.7623.0922.891,508,200
Jun 27, 202423.3623.7423.0723.6423.431,222,300
Jun 26, 202423.2723.5822.9323.4723.27721,900
Jun 25, 202423.0123.5923.0123.4723.27764,800
Jun 24, 202422.7723.6122.7223.1722.971,457,800
Jun 21, 202422.1722.6622.0622.6522.451,538,500
Jun 20, 202423.1123.4322.1022.1821.992,051,100
Jun 19, 202423.1123.1522.6023.1422.94510,900
Jun 18, 202422.9523.2422.5623.1122.911,146,100
Jun 17, 202422.7423.0322.2922.8222.62686,200
Jun 14, 202422.8123.0222.5722.7322.53841,900
Jun 13, 202422.8623.0222.4722.8522.65785,200
Jun 12, 202423.5923.5922.6822.8522.651,152,500
Jun 11, 202423.1723.5723.1723.2523.05971,500
Jun 10, 202423.4723.5222.8123.2123.01739,600
Jun 7, 202423.2423.5223.0623.4923.29647,100
Jun 6, 202422.8623.6122.6523.6123.401,053,200
Jun 5, 202422.8522.8622.3922.5522.35393,500
Jun 4, 202422.6122.8722.3922.7922.59580,900
Jun 3, 202423.1223.1822.4122.6122.411,128,200
May 31, 202423.1323.3422.6223.3423.14774,100
May 29, 202422.9123.1222.6423.1022.90396,600
May 28, 202423.6323.6322.7922.9722.77473,100
May 27, 202423.5723.7423.0523.2523.05448,000
May 24, 202423.5024.0723.5023.7623.55518,500
May 23, 202424.1724.4023.1923.6423.431,123,300
May 22, 202424.6224.8923.9024.1023.891,513,900
May 21, 202424.0624.8823.8924.7024.49900,500
May 20, 202423.3824.1023.2624.1023.89681,200
May 17, 202423.8124.1623.2623.5823.38744,600
May 16, 202424.1424.2823.5923.6423.43637,900
May 15, 202423.5624.2023.4124.0823.87829,500
May 14, 202423.4124.1023.1423.6223.41837,100
May 13, 202423.0823.4722.9623.4523.25370,800
May 10, 202423.2523.5322.8122.9722.77519,900
May 9, 202423.4023.6422.9423.2223.02831,800
May 8, 202423.2223.8722.9123.7023.491,038,900
May 7, 202423.0723.7723.0123.2723.071,699,800
May 6, 202422.6223.8122.6223.0722.872,304,900
May 3, 202422.9023.1422.2422.3522.161,353,100
May 2, 202422.5723.0821.9122.8122.611,821,400
Apr 30, 202420.9622.7620.6222.4022.216,028,700
Apr 29, 202419.0519.1818.7819.1819.01756,800
Apr 26, 202419.0319.4918.9719.0518.88785,400
Apr 25, 202418.6019.1918.4518.9918.821,510,000
Apr 24, 202418.7019.0118.6318.7418.581,178,800
Apr 23, 202418.5618.8018.3618.6018.441,081,100
Apr 22, 202418.6318.7918.2518.6018.441,215,200
Apr 19, 202418.3818.8418.2818.6318.471,324,900
Apr 18, 202418.3918.7518.2518.4518.291,025,400
Apr 17, 202418.7418.7418.3318.4518.29687,200
Apr 16, 202418.0719.1617.7118.6018.441,490,400
Apr 15, 202418.3018.3017.9218.1517.991,543,800
Apr 12, 202418.9719.0018.2818.4018.241,238,800
Apr 11, 202418.8818.8818.0218.7318.571,871,300
Apr 10, 202419.4419.4418.4718.8018.641,408,300
Apr 9, 202419.7019.9419.2719.3919.22985,900