Skip to main content
logo
Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira (BVMF:INTB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.78
+0.75 (3.94%)
Oct 9, 2026, 5:05 PM GMT-3

BVMF:INTB3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202619.0619.9619.0619.7819.783.94%2,521,200
Oct 8, 202617.7619.2017.7219.0319.036.85%2,876,600
Oct 7, 202617.3518.0817.1717.8117.812.77%1,786,100
Oct 6, 202617.0517.5416.9417.3317.331.35%1,272,200
Oct 5, 202616.2017.3516.2017.1017.107.01%2,016,900
Oct 2, 202614.9816.0514.9315.9815.987.10%2,069,000
Oct 1, 202614.2114.9714.0414.9214.925.29%2,505,300
Sep 30, 202614.5414.7814.1514.1714.17-2.14%2,453,500
Sep 29, 202613.9314.6013.9114.4814.483.95%950,200
Sep 28, 202614.0614.0613.7613.9313.93-0.92%682,100
Sep 25, 202613.9614.0613.7714.0614.060.72%1,275,500
Sep 24, 202614.3614.4113.9613.9613.96-2.85%735,800
Sep 23, 202614.5414.6914.2514.3714.37-1.71%750,900
Sep 22, 202614.7014.8614.5114.6214.62-1.41%756,300
Sep 21, 202614.9615.1314.8014.8814.83-0.33%789,600
Sep 18, 202614.6614.9314.4614.9314.881.36%1,040,300
Sep 17, 202615.0515.1614.7114.7314.68-1.73%1,261,400
Sep 16, 202614.8214.9914.6414.9914.941.42%755,300
Sep 15, 202615.0715.2314.7814.7814.73-2.05%678,500
Sep 14, 202614.9915.3614.8815.0915.040.13%795,400
Sep 11, 202615.2715.5115.0715.0715.02-2.21%858,200
Sep 10, 202615.1615.4115.0515.4115.361.65%811,400
Sep 9, 202615.1315.2414.9715.1615.110.13%664,800
Sep 8, 202615.3015.4715.0515.1415.091.34%808,300
Sep 4, 202614.5415.1614.4214.9414.89-1.26%1,489,200
Sep 3, 202615.3015.5715.1315.1315.08-0.39%778,400
Sep 2, 202614.9115.5814.8515.1915.142.57%1,228,300
Sep 1, 202614.9415.0514.8114.8114.76-0.80%3,339,200
Aug 31, 202614.8914.9414.5814.9314.881.70%1,235,700
Aug 28, 202614.7414.8514.5014.6814.63-0.34%479,700
Aug 27, 202614.3114.7314.3114.7314.682.08%693,000
Aug 26, 202614.0614.5214.0614.4314.382.12%729,800
Aug 25, 202613.7514.1813.5914.1314.082.10%1,293,800
Aug 24, 202613.9713.9913.7213.8413.79-1.56%999,300
Aug 21, 202613.1014.1113.1014.0614.017.90%2,233,000
Aug 20, 202614.3414.3413.0313.0312.99-9.45%3,144,200
Aug 19, 202614.4214.7714.2714.3914.340.42%912,800
Aug 18, 202614.1314.3614.0814.3314.281.42%617,200
Aug 17, 202614.0614.2813.9914.1314.080.14%729,800
Aug 14, 202614.3814.4613.8114.1114.06-2.69%1,040,700
Aug 13, 202614.2014.5714.2014.5014.451.90%880,800
Aug 12, 202614.2814.5714.2214.2314.18-0.35%889,700
Aug 11, 202614.5114.7214.2014.2814.23-1.59%1,228,500
Aug 10, 202614.7214.7214.4214.5114.46-1.43%742,800
Aug 7, 202614.7014.9014.5714.7214.670.62%1,303,200
Aug 6, 202615.0615.1914.6314.6314.58-3.30%782,300
Aug 5, 202615.0215.2414.9515.1315.080.73%1,122,600
Aug 4, 202614.4515.0314.2315.0214.974.42%2,137,700
Aug 3, 202614.6514.8814.4614.6714.340.14%2,439,400
Jul 31, 202614.5214.6814.2414.6514.320.90%2,045,800