Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira (BVMF:INTB3)
Brazil · Delayed Price · Currency is BRL 13.04
+0.03 (0.23%)
Sep 17, 2025, 5:51 PM GMT-3
BVMF:INTB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.02 | 13.25 | 12.85 | 13.04 | 13.04 | 0.23% | 4,010,500 |
| Sep 16, 2025 | 13.22 | 13.31 | 12.99 | 13.01 | 13.01 | -0.46% | 1,614,500 |
| Sep 15, 2025 | 12.75 | 13.20 | 12.74 | 13.07 | 13.07 | 2.03% | 1,350,900 |
| Sep 12, 2025 | 12.94 | 13.06 | 12.78 | 12.81 | 12.81 | -1.46% | 1,283,800 |
| Sep 11, 2025 | 12.90 | 13.23 | 12.83 | 13.00 | 13.00 | 1.17% | 2,162,400 |
| Sep 10, 2025 | 12.76 | 13.00 | 12.66 | 12.85 | 12.85 | 1.02% | 1,448,500 |
| Sep 9, 2025 | 12.44 | 12.75 | 12.41 | 12.72 | 12.72 | 1.76% | 1,654,500 |
| Sep 8, 2025 | 12.64 | 12.69 | 12.33 | 12.50 | 12.50 | -1.03% | 2,163,500 |
| Sep 5, 2025 | 12.76 | 13.17 | 12.63 | 12.63 | 12.63 | -0.55% | 2,385,700 |
| Sep 4, 2025 | 12.28 | 12.74 | 12.05 | 12.70 | 12.70 | 3.25% | 4,055,500 |
| Sep 3, 2025 | 11.95 | 12.31 | 11.87 | 12.30 | 12.30 | 3.19% | 2,587,700 |
| Sep 2, 2025 | 12.25 | 12.25 | 11.90 | 11.92 | 11.92 | -2.85% | 2,326,700 |
| Sep 1, 2025 | 12.28 | 12.48 | 12.27 | 12.27 | 12.27 | -1.13% | 838,200 |
| Aug 29, 2025 | 12.47 | 12.62 | 12.40 | 12.41 | 12.41 | -0.40% | 1,428,500 |
| Aug 28, 2025 | 12.26 | 12.53 | 12.18 | 12.46 | 12.46 | 2.72% | 2,474,800 |
| Aug 27, 2025 | 12.12 | 12.25 | 12.00 | 12.13 | 12.13 | 0.25% | 1,784,200 |
| Aug 26, 2025 | 12.22 | 12.47 | 12.04 | 12.10 | 12.10 | -1.06% | 2,135,400 |
| Aug 25, 2025 | 12.07 | 12.30 | 12.03 | 12.23 | 12.23 | 1.33% | 1,672,000 |
| Aug 22, 2025 | 12.08 | 12.38 | 12.00 | 12.07 | 12.07 | 0.67% | 2,038,300 |
| Aug 21, 2025 | 11.80 | 12.05 | 11.77 | 11.99 | 11.99 | 0.76% | 1,540,400 |
| Aug 20, 2025 | 12.21 | 12.21 | 11.78 | 11.90 | 11.90 | -2.14% | 2,615,100 |
| Aug 19, 2025 | 12.56 | 12.66 | 12.14 | 12.16 | 12.16 | -4.93% | 2,028,300 |
| Aug 18, 2025 | 12.59 | 13.00 | 12.51 | 12.79 | 12.79 | 2.16% | 2,078,700 |
| Aug 15, 2025 | 12.68 | 12.68 | 12.44 | 12.52 | 12.52 | -0.56% | 1,681,700 |
| Aug 14, 2025 | 12.60 | 12.80 | 12.48 | 12.59 | 12.59 | -0.47% | 1,510,300 |
| Aug 13, 2025 | 12.96 | 13.05 | 12.42 | 12.65 | 12.65 | -2.92% | 2,815,800 |
| Aug 12, 2025 | 12.96 | 13.32 | 12.89 | 13.03 | 13.03 | 1.16% | 1,849,400 |
| Aug 11, 2025 | 12.86 | 13.05 | 12.77 | 12.88 | 12.88 | 0.16% | 1,316,200 |
| Aug 8, 2025 | 12.95 | 13.10 | 12.75 | 12.86 | 12.86 | -1.46% | 2,392,300 |
| Aug 7, 2025 | 13.25 | 13.42 | 13.04 | 13.05 | 13.05 | -1.36% | 1,961,700 |
| Aug 6, 2025 | 13.61 | 13.72 | 13.23 | 13.23 | 13.23 | -2.51% | 2,502,200 |
| Aug 5, 2025 | 13.79 | 13.93 | 13.47 | 13.57 | 13.57 | -1.31% | 1,346,700 |
| Aug 4, 2025 | 14.04 | 14.10 | 13.61 | 13.75 | 13.75 | -1.72% | 1,802,000 |
| Aug 1, 2025 | 14.34 | 14.47 | 13.99 | 13.99 | 13.78 | -0.99% | 2,795,900 |
| Jul 31, 2025 | 14.50 | 14.62 | 14.00 | 14.13 | 13.92 | -3.55% | 2,721,300 |
| Jul 30, 2025 | 15.00 | 15.05 | 14.11 | 14.65 | 14.43 | -4.81% | 7,943,600 |
| Jul 29, 2025 | 14.90 | 15.39 | 14.77 | 15.39 | 15.16 | 3.71% | 2,034,900 |
| Jul 28, 2025 | 15.17 | 15.40 | 14.63 | 14.84 | 14.62 | -2.05% | 1,236,100 |
| Jul 25, 2025 | 14.84 | 15.15 | 14.80 | 15.15 | 14.92 | 1.81% | 855,700 |
| Jul 24, 2025 | 14.96 | 15.02 | 14.70 | 14.88 | 14.65 | -0.53% | 838,900 |
| Jul 23, 2025 | 14.55 | 15.05 | 14.46 | 14.96 | 14.73 | 2.82% | 1,958,700 |
| Jul 22, 2025 | 14.84 | 15.02 | 14.45 | 14.55 | 14.33 | -2.02% | 1,649,200 |
| Jul 21, 2025 | 14.61 | 15.32 | 14.61 | 14.85 | 14.63 | 2.06% | 2,506,600 |
| Jul 18, 2025 | 15.00 | 15.08 | 14.55 | 14.55 | 14.33 | -3.83% | 1,276,900 |
| Jul 17, 2025 | 15.04 | 15.23 | 14.90 | 15.13 | 14.90 | 0.67% | 1,022,500 |
| Jul 16, 2025 | 15.10 | 15.15 | 14.79 | 15.03 | 14.80 | 0.07% | 1,170,900 |
| Jul 15, 2025 | 14.41 | 15.15 | 14.41 | 15.02 | 14.79 | 3.87% | 1,619,300 |
| Jul 14, 2025 | 14.10 | 14.62 | 13.96 | 14.46 | 14.24 | 1.26% | 1,925,600 |
| Jul 11, 2025 | 14.36 | 14.41 | 14.11 | 14.28 | 14.06 | -0.56% | 1,575,000 |
| Jul 10, 2025 | 14.39 | 14.48 | 14.15 | 14.36 | 14.14 | -1.58% | 1,923,700 |