Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira (BVMF:INTB3)
Brazil
· Delayed Price · Currency is BRL 12.91
-0.60 (-4.44%)
At close: Dec 5, 2025
BVMF:INTB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.51 | 13.64 | 12.81 | 12.91 | 12.91 | -4.44% | 2,409,300 |
| Dec 4, 2025 | 13.09 | 13.55 | 13.09 | 13.51 | 13.51 | 2.82% | 1,772,300 |
| Dec 3, 2025 | 13.14 | 13.31 | 13.05 | 13.14 | 13.14 | - | 1,630,600 |
| Dec 2, 2025 | 12.89 | 13.28 | 12.83 | 13.14 | 13.14 | 2.18% | 1,248,300 |
| Dec 1, 2025 | 13.06 | 13.06 | 12.75 | 12.86 | 12.86 | -1.30% | 3,670,600 |
| Nov 28, 2025 | 12.93 | 13.06 | 12.81 | 13.03 | 13.03 | 1.16% | 1,275,300 |
| Nov 27, 2025 | 13.60 | 13.65 | 12.87 | 12.88 | 12.88 | -4.94% | 3,064,800 |
| Nov 26, 2025 | 13.11 | 13.58 | 13.11 | 13.55 | 13.55 | 3.20% | 1,312,400 |
| Nov 25, 2025 | 13.17 | 13.40 | 13.04 | 13.13 | 13.13 | 0.23% | 1,332,800 |
| Nov 24, 2025 | 12.75 | 13.27 | 12.70 | 13.10 | 13.10 | 2.58% | 2,435,500 |
| Nov 21, 2025 | 12.52 | 12.77 | 12.52 | 12.77 | 12.77 | 1.35% | 3,277,100 |
| Nov 19, 2025 | 12.65 | 12.65 | 12.46 | 12.60 | 12.60 | -0.40% | 1,337,000 |
| Nov 18, 2025 | 12.56 | 12.80 | 12.46 | 12.65 | 12.65 | 0.08% | 1,297,500 |
| Nov 17, 2025 | 12.65 | 12.83 | 12.47 | 12.64 | 12.64 | 0.08% | 1,612,300 |
| Nov 14, 2025 | 12.40 | 12.74 | 12.39 | 12.63 | 12.63 | 1.61% | 1,824,000 |
| Nov 13, 2025 | 12.66 | 12.75 | 12.37 | 12.43 | 12.43 | -1.82% | 1,737,400 |
| Nov 12, 2025 | 12.61 | 12.80 | 12.51 | 12.66 | 12.66 | 0.24% | 1,576,900 |
| Nov 11, 2025 | 12.30 | 12.67 | 12.26 | 12.63 | 12.63 | 3.10% | 2,828,800 |
| Nov 10, 2025 | 12.04 | 12.30 | 12.04 | 12.25 | 12.25 | 2.00% | 2,333,000 |
| Nov 7, 2025 | 11.99 | 12.06 | 11.81 | 12.01 | 12.01 | -0.41% | 1,898,600 |
| Nov 6, 2025 | 12.12 | 12.12 | 11.79 | 12.06 | 12.06 | -0.41% | 2,257,800 |
| Nov 5, 2025 | 11.73 | 12.11 | 11.69 | 12.11 | 12.11 | 3.06% | 3,405,600 |
| Nov 4, 2025 | 11.81 | 11.95 | 11.73 | 11.75 | 11.75 | -0.51% | 1,247,400 |
| Nov 3, 2025 | 12.03 | 12.11 | 11.64 | 11.81 | 11.81 | -1.25% | 2,415,900 |
| Oct 31, 2025 | 11.81 | 12.10 | 11.81 | 11.96 | 11.96 | 1.70% | 4,001,100 |
| Oct 30, 2025 | 11.66 | 12.07 | 11.60 | 11.76 | 11.76 | 0.17% | 3,892,800 |
| Oct 29, 2025 | 11.76 | 12.38 | 11.61 | 11.74 | 11.74 | -1.76% | 6,173,200 |
| Oct 28, 2025 | 12.13 | 12.13 | 11.83 | 11.95 | 11.95 | -0.83% | 1,631,200 |
| Oct 27, 2025 | 11.90 | 12.20 | 11.88 | 12.05 | 12.05 | 1.86% | 7,214,100 |
| Oct 24, 2025 | 11.56 | 11.98 | 11.56 | 11.83 | 11.83 | 1.81% | 965,000 |
| Oct 23, 2025 | 11.33 | 11.62 | 11.31 | 11.62 | 11.62 | 2.47% | 1,441,300 |
| Oct 22, 2025 | 11.25 | 11.34 | 11.16 | 11.34 | 11.34 | 1.16% | 926,700 |
| Oct 21, 2025 | 11.06 | 11.22 | 10.95 | 11.21 | 11.21 | 0.99% | 1,125,000 |
| Oct 20, 2025 | 11.20 | 11.24 | 11.06 | 11.10 | 11.10 | -0.18% | 989,800 |
| Oct 17, 2025 | 11.05 | 11.36 | 11.01 | 11.12 | 11.12 | -0.18% | 1,153,900 |
| Oct 16, 2025 | 11.19 | 11.24 | 11.05 | 11.14 | 11.14 | -0.45% | 1,420,800 |
| Oct 15, 2025 | 11.26 | 11.37 | 11.11 | 11.19 | 11.19 | 0.18% | 1,783,400 |
| Oct 14, 2025 | 11.03 | 11.41 | 11.01 | 11.17 | 11.17 | 0.54% | 1,755,400 |
| Oct 13, 2025 | 10.93 | 11.35 | 10.93 | 11.11 | 11.11 | 1.93% | 1,667,000 |
| Oct 10, 2025 | 11.08 | 11.20 | 10.85 | 10.90 | 10.90 | -1.62% | 2,712,300 |
| Oct 9, 2025 | 11.18 | 11.23 | 11.05 | 11.08 | 11.08 | -0.98% | 1,335,100 |
| Oct 8, 2025 | 11.33 | 11.37 | 11.17 | 11.19 | 11.19 | -0.27% | 1,152,400 |
| Oct 7, 2025 | 11.30 | 11.35 | 11.04 | 11.22 | 11.22 | -0.97% | 3,291,800 |
| Oct 6, 2025 | 11.63 | 11.69 | 11.31 | 11.33 | 11.33 | -2.50% | 1,884,100 |
| Oct 3, 2025 | 11.60 | 11.75 | 11.52 | 11.62 | 11.62 | 0.09% | 1,453,200 |
| Oct 2, 2025 | 11.71 | 11.86 | 11.43 | 11.61 | 11.61 | -1.78% | 2,685,200 |
| Oct 1, 2025 | 11.87 | 11.88 | 11.62 | 11.82 | 11.82 | 0.34% | 2,267,700 |
| Sep 30, 2025 | 11.93 | 12.05 | 11.69 | 11.78 | 11.78 | -0.93% | 3,421,600 |
| Sep 29, 2025 | 12.05 | 12.09 | 11.60 | 11.89 | 11.89 | -0.92% | 3,548,200 |
| Sep 26, 2025 | 12.23 | 12.32 | 12.00 | 12.00 | 12.00 | -1.32% | 2,507,000 |
| Sep 25, 2025 | 12.39 | 12.42 | 12.13 | 12.16 | 12.16 | -1.78% | 1,416,600 |
| Sep 24, 2025 | 12.45 | 12.51 | 12.30 | 12.38 | 12.38 | -0.56% | 1,001,000 |
| Sep 23, 2025 | 12.57 | 12.65 | 12.10 | 12.45 | 12.45 | -0.95% | 3,378,500 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.48 | 12.57 | 12.57 | -3.23% | 2,053,200 |
| Sep 19, 2025 | 13.06 | 13.15 | 12.91 | 12.99 | 12.99 | 0.08% | 1,912,000 |
| Sep 18, 2025 | 13.10 | 13.14 | 12.83 | 12.98 | 12.98 | -0.46% | 1,945,600 |
| Sep 17, 2025 | 13.02 | 13.25 | 12.85 | 13.04 | 13.04 | 0.23% | 4,010,500 |
| Sep 16, 2025 | 13.22 | 13.31 | 12.99 | 13.01 | 13.01 | -0.46% | 1,612,900 |
| Sep 15, 2025 | 12.75 | 13.20 | 12.74 | 13.07 | 13.07 | 2.03% | 1,349,700 |
| Sep 12, 2025 | 12.94 | 13.06 | 12.78 | 12.81 | 12.81 | -1.46% | 1,282,800 |
| Sep 11, 2025 | 12.90 | 13.23 | 12.83 | 13.00 | 13.00 | 1.17% | 2,160,300 |
| Sep 10, 2025 | 12.76 | 13.00 | 12.66 | 12.85 | 12.85 | 1.02% | 1,446,900 |
| Sep 9, 2025 | 12.44 | 12.75 | 12.41 | 12.72 | 12.72 | 1.76% | 1,654,100 |
| Sep 8, 2025 | 12.64 | 12.69 | 12.33 | 12.50 | 12.50 | -1.03% | 2,162,600 |
| Sep 5, 2025 | 12.76 | 13.17 | 12.63 | 12.63 | 12.63 | -0.55% | 2,381,100 |
| Sep 4, 2025 | 12.28 | 12.74 | 12.05 | 12.70 | 12.70 | 3.25% | 4,047,200 |
| Sep 3, 2025 | 11.95 | 12.31 | 11.87 | 12.30 | 12.30 | 3.19% | 2,581,400 |
| Sep 2, 2025 | 12.25 | 12.25 | 11.90 | 11.92 | 11.92 | -2.85% | 2,320,600 |
| Sep 1, 2025 | 12.28 | 12.48 | 12.27 | 12.27 | 12.27 | -1.13% | 837,000 |
| Aug 29, 2025 | 12.47 | 12.62 | 12.40 | 12.41 | 12.41 | -0.40% | 1,418,600 |
| Aug 28, 2025 | 12.26 | 12.53 | 12.18 | 12.46 | 12.46 | 2.72% | 2,470,400 |
| Aug 27, 2025 | 12.12 | 12.25 | 12.00 | 12.13 | 12.13 | 0.25% | 1,782,300 |
| Aug 26, 2025 | 12.22 | 12.47 | 12.04 | 12.10 | 12.10 | -1.06% | 2,133,100 |
| Aug 25, 2025 | 12.07 | 12.30 | 12.03 | 12.23 | 12.23 | 1.33% | 1,671,600 |
| Aug 22, 2025 | 12.08 | 12.38 | 12.00 | 12.07 | 12.07 | 0.67% | 2,034,200 |
| Aug 21, 2025 | 11.80 | 12.05 | 11.77 | 11.99 | 11.99 | 0.76% | 1,536,600 |
| Aug 20, 2025 | 12.21 | 12.21 | 11.78 | 11.90 | 11.90 | -2.14% | 2,609,400 |
| Aug 19, 2025 | 12.56 | 12.66 | 12.14 | 12.16 | 12.16 | -4.93% | 2,021,600 |
| Aug 18, 2025 | 12.59 | 13.00 | 12.51 | 12.79 | 12.79 | 2.16% | 2,078,300 |
| Aug 15, 2025 | 12.68 | 12.68 | 12.44 | 12.52 | 12.52 | -0.56% | 1,678,400 |
| Aug 14, 2025 | 12.60 | 12.80 | 12.48 | 12.59 | 12.59 | -0.47% | 1,506,800 |
| Aug 13, 2025 | 12.96 | 13.05 | 12.42 | 12.65 | 12.65 | -2.92% | 2,811,100 |
| Aug 12, 2025 | 12.96 | 13.32 | 12.89 | 13.03 | 13.03 | 1.16% | 1,846,000 |
| Aug 11, 2025 | 12.86 | 13.05 | 12.77 | 12.88 | 12.88 | 0.16% | 1,304,600 |
| Aug 8, 2025 | 12.95 | 13.10 | 12.75 | 12.86 | 12.86 | -1.46% | 2,386,700 |
| Aug 7, 2025 | 13.25 | 13.42 | 13.04 | 13.05 | 13.05 | -1.36% | 1,957,000 |
| Aug 6, 2025 | 13.61 | 13.72 | 13.23 | 13.23 | 13.23 | -2.51% | 2,495,500 |
| Aug 5, 2025 | 13.79 | 13.93 | 13.47 | 13.57 | 13.57 | -1.31% | 1,345,600 |
| Aug 4, 2025 | 14.04 | 14.10 | 13.61 | 13.75 | 13.75 | -1.72% | 1,800,800 |
| Aug 1, 2025 | 14.34 | 14.47 | 13.99 | 13.99 | 13.78 | -0.99% | 2,790,500 |
| Jul 31, 2025 | 14.50 | 14.62 | 14.00 | 14.13 | 13.92 | -3.55% | 2,707,900 |
| Jul 30, 2025 | 15.00 | 15.05 | 14.11 | 14.65 | 14.43 | -4.81% | 7,932,200 |
| Jul 29, 2025 | 14.90 | 15.39 | 14.77 | 15.39 | 15.16 | 3.71% | 2,031,100 |
| Jul 28, 2025 | 15.17 | 15.40 | 14.63 | 14.84 | 14.62 | -2.05% | 1,235,100 |
| Jul 25, 2025 | 14.84 | 15.15 | 14.80 | 15.15 | 14.92 | 1.81% | 855,700 |
| Jul 24, 2025 | 14.96 | 15.02 | 14.70 | 14.88 | 14.65 | -0.53% | 836,300 |
| Jul 23, 2025 | 14.55 | 15.05 | 14.46 | 14.96 | 14.73 | 2.82% | 1,958,300 |
| Jul 22, 2025 | 14.84 | 15.02 | 14.45 | 14.55 | 14.33 | -2.02% | 1,649,200 |
| Jul 21, 2025 | 14.61 | 15.32 | 14.61 | 14.85 | 14.63 | 2.06% | 2,506,200 |
| Jul 18, 2025 | 15.00 | 15.08 | 14.55 | 14.55 | 14.33 | -3.83% | 1,273,400 |