Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira (BVMF:INTB3)
Brazil · Delayed Price · Currency is BRL 13.99
-0.14 (-0.99%)
Aug 1, 2025, 5:07 PM GMT-3
BVMF:INTB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.34 | 14.47 | 14.00 | 14.03 | 14.03 | -0.71% | 1,155,000 |
| Jul 31, 2025 | 14.50 | 14.62 | 14.00 | 14.13 | 14.13 | -3.55% | 2,707,900 |
| Jul 30, 2025 | 15.00 | 15.05 | 14.11 | 14.65 | 14.65 | -4.81% | 7,943,600 |
| Jul 29, 2025 | 14.90 | 15.39 | 14.77 | 15.39 | 15.39 | 3.71% | 2,034,900 |
| Jul 28, 2025 | 15.17 | 15.40 | 14.63 | 14.84 | 14.84 | -2.05% | 1,236,100 |
| Jul 25, 2025 | 14.84 | 15.15 | 14.80 | 15.15 | 15.15 | 1.81% | 858,700 |
| Jul 24, 2025 | 14.96 | 15.02 | 14.70 | 14.88 | 14.88 | -0.53% | 838,900 |
| Jul 23, 2025 | 14.55 | 15.05 | 14.46 | 14.96 | 14.96 | 2.82% | 1,958,700 |
| Jul 22, 2025 | 14.84 | 15.02 | 14.45 | 14.55 | 14.55 | -2.02% | 1,649,200 |
| Jul 21, 2025 | 14.61 | 15.32 | 14.61 | 14.85 | 14.85 | 2.06% | 2,506,600 |
| Jul 18, 2025 | 15.00 | 15.08 | 14.55 | 14.55 | 14.55 | -3.83% | 1,276,900 |
| Jul 17, 2025 | 15.04 | 15.23 | 14.90 | 15.13 | 15.13 | 0.67% | 1,022,500 |
| Jul 16, 2025 | 15.10 | 15.15 | 14.79 | 15.03 | 15.03 | 0.07% | 1,170,900 |
| Jul 15, 2025 | 14.41 | 15.15 | 14.41 | 15.02 | 15.02 | 3.87% | 1,619,300 |
| Jul 14, 2025 | 14.10 | 14.62 | 13.96 | 14.46 | 14.46 | 1.26% | 1,927,800 |
| Jul 11, 2025 | 14.36 | 14.41 | 14.11 | 14.28 | 14.28 | -0.56% | 1,575,000 |
| Jul 10, 2025 | 14.39 | 14.48 | 14.15 | 14.36 | 14.36 | -1.58% | 1,923,700 |
| Jul 9, 2025 | 14.97 | 14.97 | 14.47 | 14.59 | 14.59 | -2.08% | 1,809,600 |
| Jul 8, 2025 | 14.96 | 15.04 | 14.77 | 14.90 | 14.90 | -0.60% | 1,615,000 |
| Jul 7, 2025 | 15.12 | 15.18 | 14.74 | 14.99 | 14.99 | -0.86% | 2,195,100 |
| Jul 4, 2025 | 15.29 | 15.34 | 15.12 | 15.12 | 15.12 | -1.18% | 1,152,600 |
| Jul 3, 2025 | 14.81 | 15.60 | 14.64 | 15.30 | 15.30 | 3.87% | 3,005,500 |
| Jul 2, 2025 | 15.86 | 15.87 | 14.73 | 14.73 | 14.73 | -6.89% | 3,781,300 |
| Jul 1, 2025 | 15.98 | 16.09 | 15.37 | 15.82 | 15.82 | -0.82% | 2,936,700 |
| Jun 30, 2025 | 15.97 | 16.10 | 15.66 | 15.95 | 15.95 | -0.31% | 2,349,100 |
| Jun 27, 2025 | 16.45 | 16.58 | 15.86 | 16.00 | 16.00 | -2.44% | 2,237,200 |
| Jun 26, 2025 | 15.75 | 16.81 | 15.75 | 16.40 | 16.40 | 4.46% | 3,137,100 |
| Jun 25, 2025 | 16.08 | 16.08 | 15.65 | 15.70 | 15.70 | -2.12% | 961,700 |
| Jun 24, 2025 | 15.97 | 16.34 | 15.95 | 16.04 | 16.04 | 1.07% | 1,366,900 |
| Jun 23, 2025 | 15.79 | 16.30 | 15.58 | 15.87 | 15.87 | 1.28% | 3,827,400 |
| Jun 20, 2025 | 15.41 | 15.80 | 15.33 | 15.67 | 15.67 | 0.71% | 2,723,900 |
| Jun 18, 2025 | 15.14 | 15.69 | 15.00 | 15.56 | 15.56 | 2.77% | 4,195,200 |
| Jun 17, 2025 | 14.97 | 15.14 | 14.64 | 15.14 | 15.14 | 1.95% | 2,382,700 |
| Jun 16, 2025 | 15.14 | 15.24 | 14.72 | 14.85 | 14.85 | -0.13% | 3,585,400 |
| Jun 13, 2025 | 14.80 | 14.97 | 14.34 | 14.87 | 14.87 | 0.61% | 2,453,300 |
| Jun 12, 2025 | 14.65 | 14.82 | 14.35 | 14.78 | 14.78 | 0.89% | 1,431,200 |
| Jun 11, 2025 | 14.43 | 14.75 | 14.28 | 14.65 | 14.65 | 1.38% | 2,332,700 |
| Jun 10, 2025 | 14.40 | 14.80 | 14.16 | 14.45 | 14.45 | 1.19% | 2,545,500 |
| Jun 9, 2025 | 13.92 | 14.46 | 13.60 | 14.28 | 14.28 | 1.93% | 2,647,700 |
| Jun 6, 2025 | 14.18 | 14.37 | 13.95 | 14.01 | 14.01 | -0.99% | 1,815,400 |
| Jun 5, 2025 | 14.55 | 14.94 | 14.15 | 14.15 | 14.15 | -4.00% | 1,513,000 |
| Jun 4, 2025 | 14.81 | 15.11 | 14.54 | 14.74 | 14.74 | -0.47% | 2,829,100 |
| Jun 3, 2025 | 14.34 | 14.86 | 14.33 | 14.81 | 14.81 | 3.28% | 2,640,800 |
| Jun 2, 2025 | 14.72 | 14.92 | 14.32 | 14.34 | 14.34 | -2.45% | 2,200,500 |
| May 30, 2025 | 14.96 | 15.30 | 14.70 | 14.70 | 14.70 | -1.21% | 4,381,100 |
| May 29, 2025 | 14.88 | 15.01 | 14.50 | 14.88 | 14.88 | 1.02% | 2,492,900 |
| May 28, 2025 | 14.66 | 14.88 | 14.41 | 14.73 | 14.73 | 0.48% | 2,957,700 |
| May 27, 2025 | 14.18 | 14.66 | 14.05 | 14.66 | 14.66 | 4.94% | 2,548,300 |
| May 26, 2025 | 13.90 | 14.25 | 13.85 | 13.97 | 13.97 | 0.43% | 1,004,700 |
| May 23, 2025 | 14.30 | 14.30 | 13.60 | 13.91 | 13.91 | -2.32% | 2,192,700 |