Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira (BVMF:INTB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
11.76
+0.02 (0.17%)
Oct 30, 2025, 5:07 PM GMT-3

BVMF:INTB3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202511.6612.0711.6011.7611.760.17%3,896,700
Oct 29, 202511.7612.3811.6111.7411.74-1.76%6,177,400
Oct 28, 202512.1312.1311.8311.9511.95-0.83%1,638,000
Oct 27, 202511.9012.2011.8812.0512.051.86%7,218,700
Oct 24, 202511.5611.9811.5611.8311.831.81%966,700
Oct 23, 202511.3311.6211.3111.6211.622.47%1,443,900
Oct 22, 202511.2511.3411.1611.3411.341.16%928,700
Oct 21, 202511.0611.2210.9511.2111.210.99%1,130,100
Oct 20, 202511.2011.2411.0611.1011.10-0.18%996,300
Oct 17, 202511.0511.3611.0111.1211.12-0.18%1,156,300
Oct 16, 202511.1911.2411.0511.1411.14-0.45%1,422,200
Oct 15, 202511.2611.3711.1111.1911.190.18%1,787,900
Oct 14, 202511.0311.4111.0111.1711.170.54%1,758,000
Oct 13, 202510.9311.3510.9311.1111.111.93%1,668,400
Oct 10, 202511.0811.2010.8510.9010.90-1.62%2,713,500
Oct 9, 202511.1811.2311.0511.0811.08-0.98%1,342,700
Oct 8, 202511.3311.3711.1711.1911.19-0.27%1,157,200
Oct 7, 202511.3011.3511.0411.2211.22-0.97%3,292,600
Oct 6, 202511.6311.6911.3111.3311.33-2.50%1,889,000
Oct 3, 202511.6011.7511.5211.6211.620.09%1,454,600
Oct 2, 202511.7111.8611.4311.6111.61-1.78%2,686,400
Oct 1, 202511.8711.8811.6211.8211.820.34%2,269,200
Sep 30, 202511.9312.0511.6911.7811.78-0.93%3,424,700
Sep 29, 202512.0512.0911.6011.8911.89-0.92%3,551,900
Sep 26, 202512.2312.3212.0012.0012.00-1.32%2,515,400
Sep 25, 202512.3912.4212.1312.1612.16-1.78%1,421,700
Sep 24, 202512.4512.5112.3012.3812.38-0.56%1,001,400
Sep 23, 202512.5712.6512.1012.4512.45-0.95%3,379,000
Sep 22, 202513.0013.0012.4812.5712.57-3.23%2,055,000
Sep 19, 202513.0613.1512.9112.9912.990.08%1,913,300
Sep 18, 202513.1013.1412.8312.9812.98-0.46%1,948,000
Sep 17, 202513.0213.2512.8513.0413.040.23%4,035,700
Sep 16, 202513.2213.3112.9913.0113.01-0.46%1,614,500
Sep 15, 202512.7513.2012.7413.0713.072.03%1,350,900
Sep 12, 202512.9413.0612.7812.8112.81-1.46%1,283,800
Sep 11, 202512.9013.2312.8313.0013.001.17%2,162,400
Sep 10, 202512.7613.0012.6612.8512.851.02%1,448,500
Sep 9, 202512.4412.7512.4112.7212.721.76%1,654,500
Sep 8, 202512.6412.6912.3312.5012.50-1.03%2,163,500
Sep 5, 202512.7613.1712.6312.6312.63-0.55%2,385,700
Sep 4, 202512.2812.7412.0512.7012.703.25%4,055,500
Sep 3, 202511.9512.3111.8712.3012.303.19%2,587,700
Sep 2, 202512.2512.2511.9011.9211.92-2.85%2,326,700
Sep 1, 202512.2812.4812.2712.2712.27-1.13%838,200
Aug 29, 202512.4712.6212.4012.4112.41-0.40%1,428,500
Aug 28, 202512.2612.5312.1812.4612.462.72%2,474,800
Aug 27, 202512.1212.2512.0012.1312.130.25%1,784,200
Aug 26, 202512.2212.4712.0412.1012.10-1.06%2,135,400
Aug 25, 202512.0712.3012.0312.2312.231.33%1,672,000
Aug 22, 202512.0812.3812.0012.0712.070.67%2,038,300