Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira (BVMF:INTB3)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.66 | 12.07 | 11.60 | 11.76 | 11.76 | 0.17% | 3,896,700 |
| Oct 29, 2025 | 11.76 | 12.38 | 11.61 | 11.74 | 11.74 | -1.76% | 6,177,400 |
| Oct 28, 2025 | 12.13 | 12.13 | 11.83 | 11.95 | 11.95 | -0.83% | 1,638,000 |
| Oct 27, 2025 | 11.90 | 12.20 | 11.88 | 12.05 | 12.05 | 1.86% | 7,218,700 |
| Oct 24, 2025 | 11.56 | 11.98 | 11.56 | 11.83 | 11.83 | 1.81% | 966,700 |
| Oct 23, 2025 | 11.33 | 11.62 | 11.31 | 11.62 | 11.62 | 2.47% | 1,443,900 |
| Oct 22, 2025 | 11.25 | 11.34 | 11.16 | 11.34 | 11.34 | 1.16% | 928,700 |
| Oct 21, 2025 | 11.06 | 11.22 | 10.95 | 11.21 | 11.21 | 0.99% | 1,130,100 |
| Oct 20, 2025 | 11.20 | 11.24 | 11.06 | 11.10 | 11.10 | -0.18% | 996,300 |
| Oct 17, 2025 | 11.05 | 11.36 | 11.01 | 11.12 | 11.12 | -0.18% | 1,156,300 |
| Oct 16, 2025 | 11.19 | 11.24 | 11.05 | 11.14 | 11.14 | -0.45% | 1,422,200 |
| Oct 15, 2025 | 11.26 | 11.37 | 11.11 | 11.19 | 11.19 | 0.18% | 1,787,900 |
| Oct 14, 2025 | 11.03 | 11.41 | 11.01 | 11.17 | 11.17 | 0.54% | 1,758,000 |
| Oct 13, 2025 | 10.93 | 11.35 | 10.93 | 11.11 | 11.11 | 1.93% | 1,668,400 |
| Oct 10, 2025 | 11.08 | 11.20 | 10.85 | 10.90 | 10.90 | -1.62% | 2,713,500 |
| Oct 9, 2025 | 11.18 | 11.23 | 11.05 | 11.08 | 11.08 | -0.98% | 1,342,700 |
| Oct 8, 2025 | 11.33 | 11.37 | 11.17 | 11.19 | 11.19 | -0.27% | 1,157,200 |
| 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 |