See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← INTB3.SA stock page

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

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-1617.81018.27017.61018.21018.2101,129,200
2026-10-1517.60018.00017.32017.75017.7501,104,800
2026-10-1418.16018.26017.25017.97017.9702,575,300
2026-10-1319.46019.63018.35018.41018.4101,797,700
2026-10-0919.06019.96019.06019.78019.7802,521,300
2026-10-0817.76019.20017.72019.03019.0302,876,900
2026-10-0717.35018.07017.17017.81017.8101,794,700
2026-10-0617.05017.54016.94017.33017.3301,273,000
2026-10-0516.20017.35016.20017.10017.1002,018,400
2026-10-0214.98016.05014.93015.98015.9802,072,200
2026-10-0114.21014.97014.04014.92014.9202,509,700
2026-09-3014.54014.78014.15014.17014.1702,454,000
2026-09-2913.93014.60013.91014.48014.480950,500
2026-09-2814.06014.06013.76013.93013.930682,100
2026-09-2513.96014.06013.77014.06014.0601,275,500
2026-09-2414.36014.41013.96013.96013.960736,100
2026-09-2314.54014.69014.25014.37014.370750,900
2026-09-2214.70014.86014.51014.62014.620756,600
Page 1 of 1 · 18 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-030.2856 BRL
2025-12-150.9166 BRL
2025-08-010.2117 BRL
2025-03-050.2746 BRL
2024-08-010.1859 BRL
2024-03-220.1232 BRL
2024-03-040.1787 BRL
2023-03-290.1187 BRL
2023-03-020.0898 BRL
2022-12-280.1974 BRL
2022-08-010.1266 BRL
2022-06-280.0607 BRL
2022-03-100.1776 BRL
2021-08-030.1646 BRL

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