Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira (BVMF:INTB3)
Brazil · Delayed Price · Currency is BRL 11.19
-0.03 (-0.27%)
Oct 8, 2025, 5:06 PM GMT-3
BVMF:INTB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.33 | 11.37 | 11.17 | 11.19 | 11.19 | -0.27% | 1,152,400 |
| Oct 7, 2025 | 11.30 | 11.35 | 11.04 | 11.22 | 11.22 | -0.97% | 3,292,600 |
| Oct 6, 2025 | 11.63 | 11.69 | 11.31 | 11.33 | 11.33 | -2.50% | 1,889,000 |
| Oct 3, 2025 | 11.60 | 11.75 | 11.52 | 11.62 | 11.62 | 0.09% | 1,454,600 |
| Oct 2, 2025 | 11.71 | 11.86 | 11.43 | 11.61 | 11.61 | -1.78% | 2,686,400 |
| Oct 1, 2025 | 11.87 | 11.88 | 11.62 | 11.82 | 11.82 | 0.34% | 2,269,200 |
| Sep 30, 2025 | 11.93 | 12.05 | 11.69 | 11.78 | 11.78 | -0.93% | 3,424,700 |
| Sep 29, 2025 | 12.05 | 12.09 | 11.60 | 11.89 | 11.89 | -0.92% | 3,551,900 |
| Sep 26, 2025 | 12.23 | 12.32 | 12.00 | 12.00 | 12.00 | -1.32% | 2,515,400 |
| Sep 25, 2025 | 12.39 | 12.42 | 12.13 | 12.16 | 12.16 | -1.78% | 1,421,700 |
| Sep 24, 2025 | 12.45 | 12.51 | 12.30 | 12.38 | 12.38 | -0.56% | 1,001,400 |
| Sep 23, 2025 | 12.57 | 12.65 | 12.10 | 12.45 | 12.45 | -0.95% | 3,379,000 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.48 | 12.57 | 12.57 | -3.23% | 2,055,000 |
| Sep 19, 2025 | 13.06 | 13.15 | 12.91 | 12.99 | 12.99 | 0.08% | 1,913,300 |
| Sep 18, 2025 | 13.10 | 13.14 | 12.83 | 12.98 | 12.98 | -0.46% | 1,948,000 |
| Sep 17, 2025 | 13.02 | 13.25 | 12.85 | 13.04 | 13.04 | 0.23% | 4,035,700 |
| 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 |