Skip to main content
logo
Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira (BVMF:INTB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
12.22
+0.12 (0.99%)
Aug 27, 2025, 4:45 PM GMT-3

BVMF:INTB3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202512.2212.4712.0412.1012.10-1.06%2,135,100
Aug 25, 202512.0712.3012.0312.2312.231.33%1,672,000
Aug 22, 202512.0812.3812.0012.0712.070.67%2,038,300
Aug 21, 202511.8012.0511.7711.9911.990.76%1,540,400
Aug 20, 202512.2112.2111.7811.9011.90-2.14%2,615,100
Aug 19, 202512.5612.6612.1412.1612.16-4.93%2,028,300
Aug 18, 202512.5913.0012.5112.7912.792.16%2,078,700
Aug 15, 202512.6812.6812.4412.5212.52-0.56%1,681,700
Aug 14, 202512.6012.8012.4812.5912.59-0.47%1,510,300
Aug 13, 202512.9613.0512.4212.6512.65-2.92%2,815,800
Aug 12, 202512.9613.3212.8913.0313.031.16%1,849,400
Aug 11, 202512.8613.0512.7712.8812.880.16%1,316,200
Aug 8, 202512.9513.1012.7512.8612.86-1.46%2,392,300
Aug 7, 202513.2513.4213.0413.0513.05-1.36%1,961,700
Aug 6, 202513.6113.7213.2313.2313.23-2.51%2,502,200
Aug 5, 202513.7913.9313.4713.5713.57-1.31%1,346,700
Aug 4, 202514.0414.1013.6113.7513.75-1.72%1,802,000
Aug 1, 202514.3414.4713.9913.9913.78-0.99%2,795,900
Jul 31, 202514.5014.6214.0014.1313.92-3.55%2,721,300
Jul 30, 202515.0015.0514.1114.6514.43-4.81%7,943,600
Jul 29, 202514.9015.3914.7715.3915.163.71%2,034,900
Jul 28, 202515.1715.4014.6314.8414.62-2.05%1,236,100
Jul 25, 202514.8415.1514.8015.1514.921.81%855,700
Jul 24, 202514.9615.0214.7014.8814.65-0.53%838,900
Jul 23, 202514.5515.0514.4614.9614.732.82%1,958,700
Jul 22, 202514.8415.0214.4514.5514.33-2.02%1,649,200
Jul 21, 202514.6115.3214.6114.8514.632.06%2,506,600
Jul 18, 202515.0015.0814.5514.5514.33-3.83%1,276,900
Jul 17, 202515.0415.2314.9015.1314.900.67%1,022,500
Jul 16, 202515.1015.1514.7915.0314.800.07%1,170,900
Jul 15, 202514.4115.1514.4115.0214.793.87%1,619,300
Jul 14, 202514.1014.6213.9614.4614.241.26%1,925,600
Jul 11, 202514.3614.4114.1114.2814.06-0.56%1,575,000
Jul 10, 202514.3914.4814.1514.3614.14-1.58%1,923,700
Jul 9, 202514.9714.9714.4714.5914.37-2.08%1,809,600
Jul 8, 202514.9615.0414.7714.9014.67-0.60%1,615,000
Jul 7, 202515.1215.1814.7414.9914.76-0.86%2,195,100
Jul 4, 202515.2915.3415.1215.1214.89-1.18%1,152,600
Jul 3, 202514.8115.6014.6415.3015.073.87%3,005,500
Jul 2, 202515.8615.8714.7314.7314.51-6.89%3,781,300
Jul 1, 202515.9816.0915.3715.8215.58-0.82%2,936,700
Jun 30, 202515.9716.1015.6615.9515.71-0.31%2,349,100
Jun 27, 202516.4516.5815.8616.0015.76-2.44%2,237,200
Jun 26, 202515.7516.8115.7516.4016.154.46%3,137,100
Jun 25, 202516.0816.0815.6515.7015.46-2.12%961,700
Jun 24, 202515.9716.3415.9516.0415.801.07%1,366,900
Jun 23, 202515.7916.3015.5815.8715.631.28%3,827,400
Jun 20, 202515.4115.8015.3315.6715.430.71%2,723,900
Jun 18, 202515.1415.6915.0015.5615.322.77%4,195,200
Jun 17, 202514.9715.1414.6415.1414.911.95%2,382,700