Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira (BVMF:INTB3)
Brazil
· Delayed Price · Currency is BRL 14.03
-0.60 (-4.10%)
Apr 28, 2026, 4:54 PM GMT-3
BVMF:INTB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14.87 | 15.08 | 14.58 | 14.63 | 14.63 | -1.61% | 1,607,500 |
| Apr 24, 2026 | 15.39 | 15.43 | 14.73 | 14.87 | 14.87 | -2.43% | 2,577,900 |
| Apr 23, 2026 | 15.39 | 15.48 | 14.74 | 15.24 | 15.24 | -0.39% | 2,785,500 |
| Apr 22, 2026 | 14.71 | 15.30 | 14.71 | 15.30 | 15.30 | 4.08% | 4,064,400 |
| Apr 20, 2026 | 14.67 | 14.77 | 14.59 | 14.70 | 14.70 | 0.20% | 1,684,900 |
| Apr 17, 2026 | 14.39 | 15.07 | 14.39 | 14.67 | 14.67 | 1.95% | 3,136,400 |
| Apr 16, 2026 | 14.46 | 14.46 | 14.09 | 14.39 | 14.39 | 0.28% | 3,044,500 |
| Apr 15, 2026 | 14.45 | 14.45 | 14.24 | 14.35 | 14.35 | -0.35% | 2,044,500 |
| Apr 14, 2026 | 14.17 | 14.51 | 14.14 | 14.40 | 14.40 | 1.19% | 2,690,900 |
| Apr 13, 2026 | 13.80 | 14.23 | 13.80 | 14.23 | 14.23 | 2.01% | 3,263,300 |
| Apr 10, 2026 | 14.19 | 14.42 | 13.86 | 13.95 | 13.95 | -1.55% | 1,613,700 |
| Apr 9, 2026 | 14.00 | 14.17 | 13.72 | 14.17 | 14.17 | 2.16% | 2,911,600 |
| Apr 8, 2026 | 14.20 | 14.41 | 13.80 | 13.87 | 13.87 | 0.73% | 2,445,100 |
| Apr 7, 2026 | 13.75 | 14.10 | 13.63 | 13.77 | 13.77 | -0.65% | 3,870,400 |
| Apr 6, 2026 | 14.74 | 14.80 | 13.73 | 13.86 | 13.86 | -5.71% | 2,240,300 |
| Apr 2, 2026 | 14.70 | 14.87 | 14.30 | 14.70 | 14.70 | - | 1,258,400 |
| Apr 1, 2026 | 14.71 | 15.09 | 14.49 | 14.70 | 14.70 | 0.34% | 4,184,700 |
| Mar 31, 2026 | 14.00 | 14.79 | 13.98 | 14.65 | 14.65 | 5.32% | 3,914,100 |
| Mar 30, 2026 | 13.86 | 14.25 | 13.75 | 13.91 | 13.91 | 0.80% | 2,728,600 |
| Mar 27, 2026 | 13.95 | 14.22 | 13.63 | 13.80 | 13.80 | -1.36% | 2,470,100 |
| Mar 26, 2026 | 14.69 | 14.78 | 13.83 | 13.99 | 13.99 | -6.11% | 3,224,700 |
| Mar 25, 2026 | 15.00 | 15.25 | 14.81 | 14.90 | 14.90 | 0.40% | 2,750,400 |
| Mar 24, 2026 | 14.71 | 14.99 | 14.57 | 14.84 | 14.84 | 0.82% | 2,525,900 |
| Mar 23, 2026 | 14.02 | 14.72 | 14.02 | 14.72 | 14.72 | 5.52% | 2,121,200 |
| Mar 20, 2026 | 14.42 | 14.42 | 13.91 | 13.95 | 13.95 | -2.86% | 2,685,800 |
| Mar 19, 2026 | 14.60 | 14.82 | 14.18 | 14.36 | 14.36 | -2.58% | 1,909,400 |
| Mar 18, 2026 | 14.87 | 14.96 | 14.55 | 14.74 | 14.74 | -0.54% | 1,906,000 |
| Mar 17, 2026 | 14.58 | 15.12 | 14.52 | 14.82 | 14.82 | 2.63% | 2,648,700 |
| Mar 16, 2026 | 14.13 | 14.62 | 14.13 | 14.44 | 14.44 | 3.36% | 1,847,300 |
| Mar 13, 2026 | 14.19 | 14.59 | 13.87 | 13.97 | 13.97 | 0.07% | 2,886,100 |
| Mar 12, 2026 | 14.15 | 14.40 | 13.92 | 13.96 | 13.96 | -1.48% | 2,744,500 |
| Mar 11, 2026 | 13.89 | 14.45 | 13.81 | 14.17 | 14.17 | 0.85% | 1,837,400 |
| Mar 10, 2026 | 14.15 | 14.37 | 13.77 | 14.05 | 14.05 | -1.20% | 3,528,300 |
| Mar 9, 2026 | 13.46 | 14.22 | 13.43 | 14.22 | 14.22 | 4.71% | 4,169,200 |
| Mar 6, 2026 | 13.93 | 13.98 | 13.47 | 13.58 | 13.58 | -2.30% | 1,485,900 |
| Mar 5, 2026 | 13.89 | 14.14 | 13.73 | 13.90 | 13.90 | 1.02% | 4,936,900 |
| Mar 4, 2026 | 13.25 | 13.94 | 13.25 | 13.76 | 13.76 | 4.01% | 3,762,800 |
| Mar 3, 2026 | 13.44 | 13.45 | 12.96 | 13.23 | 13.23 | -3.71% | 2,537,300 |
| Mar 2, 2026 | 13.85 | 13.85 | 13.43 | 13.74 | 13.74 | -2.00% | 5,143,100 |
| Feb 27, 2026 | 13.81 | 14.35 | 13.52 | 14.02 | 14.02 | 0.29% | 3,196,600 |
| Feb 26, 2026 | 13.16 | 13.98 | 13.11 | 13.98 | 13.98 | 7.13% | 4,511,200 |
| Feb 25, 2026 | 13.50 | 13.60 | 13.03 | 13.05 | 13.05 | -3.69% | 1,857,900 |
| Feb 24, 2026 | 13.05 | 13.57 | 13.02 | 13.55 | 13.55 | 4.71% | 2,397,000 |
| Feb 23, 2026 | 12.98 | 13.20 | 12.85 | 12.94 | 12.94 | -0.46% | 1,468,600 |
| Feb 20, 2026 | 12.75 | 13.08 | 12.63 | 13.00 | 13.00 | 2.12% | 1,158,700 |
| Feb 19, 2026 | 12.57 | 12.86 | 12.47 | 12.73 | 12.73 | 1.27% | 1,782,700 |
| Feb 18, 2026 | 12.50 | 12.79 | 12.35 | 12.57 | 12.57 | 0.80% | 1,976,900 |
| Feb 13, 2026 | 12.34 | 12.52 | 12.05 | 12.47 | 12.47 | 0.97% | 1,380,000 |
| Feb 12, 2026 | 12.31 | 12.60 | 12.14 | 12.35 | 12.35 | 0.32% | 2,121,800 |
| Feb 11, 2026 | 12.36 | 12.40 | 12.12 | 12.31 | 12.31 | -0.40% | 1,777,400 |
| Feb 10, 2026 | 12.37 | 12.50 | 12.27 | 12.36 | 12.36 | -0.08% | 1,108,700 |
| Feb 9, 2026 | 12.21 | 12.38 | 12.17 | 12.37 | 12.37 | 2.06% | 1,034,300 |
| Feb 6, 2026 | 11.97 | 12.15 | 11.71 | 12.12 | 12.12 | 0.92% | 1,014,200 |
| Feb 5, 2026 | 12.10 | 12.35 | 12.00 | 12.01 | 12.01 | -1.88% | 1,213,100 |
| Feb 4, 2026 | 12.77 | 12.77 | 12.14 | 12.24 | 12.24 | -4.38% | 2,183,900 |
| Feb 3, 2026 | 12.54 | 12.97 | 12.53 | 12.80 | 12.80 | 2.40% | 1,900,600 |
| Feb 2, 2026 | 12.34 | 12.50 | 12.30 | 12.50 | 12.50 | 1.30% | 1,281,300 |
| Jan 30, 2026 | 12.25 | 12.47 | 12.19 | 12.34 | 12.34 | -0.08% | 1,735,500 |
| Jan 29, 2026 | 12.34 | 12.43 | 11.87 | 12.35 | 12.35 | 0.65% | 1,975,300 |
| Jan 28, 2026 | 12.09 | 12.37 | 12.09 | 12.27 | 12.27 | 1.57% | 1,513,400 |
| Jan 27, 2026 | 11.66 | 12.15 | 11.66 | 12.08 | 12.08 | 3.96% | 1,579,300 |
| Jan 26, 2026 | 11.57 | 11.62 | 11.34 | 11.62 | 11.62 | 0.78% | 2,155,700 |
| Jan 23, 2026 | 11.26 | 11.57 | 11.20 | 11.53 | 11.53 | 2.49% | 2,650,100 |
| Jan 22, 2026 | 11.05 | 11.40 | 11.02 | 11.25 | 11.25 | 2.27% | 2,389,000 |
| Jan 21, 2026 | 10.80 | 11.03 | 10.80 | 11.00 | 11.00 | 2.52% | 3,306,900 |
| Jan 20, 2026 | 10.72 | 10.87 | 10.61 | 10.73 | 10.73 | 0.09% | 1,428,000 |
| Jan 19, 2026 | 10.61 | 10.87 | 10.49 | 10.72 | 10.72 | 1.04% | 1,927,100 |
| Jan 16, 2026 | 11.13 | 11.14 | 10.54 | 10.61 | 10.61 | -4.59% | 2,109,400 |
| Jan 15, 2026 | 11.30 | 11.37 | 11.06 | 11.12 | 11.12 | -1.24% | 1,000,000 |
| Jan 14, 2026 | 11.28 | 11.42 | 11.15 | 11.26 | 11.26 | 0.09% | 1,064,100 |
| Jan 13, 2026 | 11.52 | 11.52 | 11.08 | 11.25 | 11.25 | -2.26% | 1,727,100 |
| Jan 12, 2026 | 11.61 | 11.66 | 11.39 | 11.51 | 11.51 | -0.52% | 1,766,700 |
| Jan 9, 2026 | 11.61 | 11.73 | 11.49 | 11.57 | 11.57 | -0.26% | 1,131,400 |
| Jan 8, 2026 | 11.72 | 11.86 | 11.51 | 11.60 | 11.60 | -1.02% | 1,453,400 |
| Jan 7, 2026 | 11.83 | 11.86 | 11.65 | 11.72 | 11.72 | -0.93% | 672,900 |
| Jan 6, 2026 | 11.74 | 11.98 | 11.74 | 11.83 | 11.83 | 0.77% | 1,572,400 |
| Jan 5, 2026 | 11.64 | 11.88 | 11.58 | 11.74 | 11.74 | 1.21% | 994,300 |
| Jan 2, 2026 | 11.62 | 11.84 | 11.58 | 11.60 | 11.60 | -0.09% | 1,072,200 |
| Dec 30, 2025 | 11.69 | 11.79 | 11.58 | 11.61 | 11.61 | -0.34% | 1,106,300 |
| Dec 29, 2025 | 11.70 | 11.73 | 11.58 | 11.65 | 11.65 | -0.34% | 742,100 |
| Dec 26, 2025 | 11.70 | 11.73 | 11.55 | 11.69 | 11.69 | -0.17% | 877,000 |
| Dec 23, 2025 | 11.57 | 11.80 | 11.57 | 11.71 | 11.71 | 1.39% | 1,059,600 |
| Dec 22, 2025 | 11.80 | 11.89 | 11.55 | 11.55 | 11.55 | -2.53% | 1,561,500 |
| Dec 19, 2025 | 11.99 | 12.10 | 11.85 | 11.85 | 11.85 | -0.50% | 1,559,300 |
| Dec 18, 2025 | 11.84 | 11.94 | 11.64 | 11.91 | 11.91 | 0.59% | 1,183,700 |
| Dec 17, 2025 | 12.02 | 12.02 | 11.61 | 11.84 | 11.84 | -1.50% | 12,544,300 |
| Dec 16, 2025 | 12.34 | 12.34 | 11.85 | 12.02 | 12.02 | -9.96% | 2,302,800 |
| Dec 15, 2025 | 13.46 | 13.60 | 13.23 | 13.35 | 12.44 | -0.07% | 12,384,900 |
| Dec 12, 2025 | 13.18 | 13.44 | 13.16 | 13.36 | 12.45 | 1.98% | 1,187,200 |
| Dec 11, 2025 | 13.30 | 13.48 | 13.04 | 13.10 | 12.20 | -0.15% | 3,497,700 |
| Dec 10, 2025 | 12.93 | 13.12 | 12.70 | 13.12 | 12.22 | 1.94% | 1,589,000 |
| Dec 9, 2025 | 13.19 | 13.19 | 12.59 | 12.87 | 11.99 | -2.43% | 1,288,100 |
| Dec 8, 2025 | 12.95 | 13.34 | 12.95 | 13.19 | 12.29 | 2.17% | 1,318,500 |
| Dec 5, 2025 | 13.51 | 13.64 | 12.81 | 12.91 | 12.03 | -4.44% | 2,409,300 |
| Dec 4, 2025 | 13.09 | 13.55 | 13.09 | 13.51 | 12.59 | 2.82% | 1,772,300 |
| Dec 3, 2025 | 13.14 | 13.31 | 13.05 | 13.14 | 12.24 | - | 1,630,600 |
| Dec 2, 2025 | 12.89 | 13.28 | 12.83 | 13.14 | 12.24 | 2.18% | 1,248,300 |
| Dec 1, 2025 | 13.06 | 13.06 | 12.75 | 12.86 | 11.98 | -1.30% | 3,670,600 |
| Nov 28, 2025 | 12.93 | 13.06 | 12.81 | 13.03 | 12.14 | 1.16% | 1,275,300 |
| Nov 27, 2025 | 13.60 | 13.65 | 12.87 | 12.88 | 12.00 | -4.94% | 3,064,800 |