New Zealand markets closed

Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira (INTB3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
23.58-0.06 (-0.25%)
At close: 05:07PM BRT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202423.8124.1623.2623.5823.58744,600
16 May 202424.1424.2823.5923.6423.64637,900
15 May 202423.5624.2023.4124.0824.08829,500
14 May 202423.4124.1023.1423.6223.62837,100
13 May 202423.0823.4722.9623.4523.45370,800
10 May 202423.2523.5322.8122.9722.97519,900
09 May 202423.4023.6422.9423.2223.22831,800
08 May 202423.2223.8722.9123.7023.701,038,900
07 May 202423.0723.7723.0123.2723.271,699,800
06 May 202422.6223.8122.6223.0723.072,304,900
03 May 202422.9023.1422.2422.3522.351,353,100
02 May 202422.5723.0821.9122.8122.811,821,400
30 Apr 202420.9622.7620.6222.4022.406,028,700
29 Apr 202419.0519.1818.7819.1819.18756,800
26 Apr 202419.0319.4918.9719.0519.05785,400
25 Apr 202418.6019.1918.4518.9918.991,510,000
24 Apr 202418.7019.0118.6318.7418.741,178,800
23 Apr 202418.5618.8018.3618.6018.601,081,100
22 Apr 202418.6318.7918.2518.6018.601,215,200
19 Apr 202418.3818.8418.2818.6318.631,324,900
18 Apr 202418.3918.7518.2518.4518.451,025,400
17 Apr 202418.7418.7418.3318.4518.45687,200
16 Apr 202418.0719.1617.7118.6018.601,490,400
15 Apr 202418.3018.3017.9218.1518.151,543,800
12 Apr 202418.9719.0018.2818.4018.401,238,800
11 Apr 202418.8818.8818.0218.7318.731,871,300
10 Apr 202419.4419.4418.4718.8018.801,408,300
09 Apr 202419.7019.9419.2719.3919.39985,900
08 Apr 202419.9720.0119.3319.5919.591,667,100
05 Apr 202420.2020.2019.7719.9719.971,199,500
04 Apr 202419.9820.3119.8720.1620.16792,700
03 Apr 202420.7520.7519.8219.9419.941,883,200
02 Apr 202420.7820.7820.1520.7520.75716,500
01 Apr 202420.9921.0020.5520.5820.58601,400
28 Mar 202421.0321.2620.8520.9920.991,164,900
27 Mar 202420.6421.3120.5921.2421.241,021,500
26 Mar 202420.8620.9520.7020.8020.80643,600
25 Mar 202420.8020.9720.6920.9020.90481,500
25 Mar 20240.123185 Dividend
22 Mar 202421.3721.3720.7620.9620.84567,700
21 Mar 202421.5021.5821.1821.2521.13372,100
20 Mar 202420.9821.5020.8621.5021.37657,800
19 Mar 202420.9521.0020.4420.9720.85939,300
18 Mar 202421.2821.3020.5520.9320.81721,500
15 Mar 202421.7921.9921.0521.2821.151,119,200
14 Mar 202422.3922.5321.6021.7421.61888,400
13 Mar 202421.7422.6821.6922.2222.091,192,300
12 Mar 202421.3422.1521.2921.8921.762,135,700
11 Mar 202421.4121.6221.0121.2621.14787,700
08 Mar 202420.9021.4020.5021.4021.27694,500
07 Mar 202421.3521.5521.0721.0720.95440,500
06 Mar 202421.5221.8021.2921.4921.36473,600
05 Mar 202421.2721.6621.0021.5221.39553,000
05 Mar 20240.178743 Dividend
04 Mar 202421.1221.4820.9421.3421.041,499,100
01 Mar 202421.1921.3620.9521.0020.701,114,500
29 Feb 202422.3722.6220.8121.2020.904,455,300
28 Feb 202421.9622.4421.7322.2821.961,351,200
27 Feb 202421.6022.2821.6021.9721.661,470,100
26 Feb 202421.2021.5921.0021.4421.141,325,600
23 Feb 202421.1021.2920.7121.1820.881,237,600
22 Feb 202420.5921.1320.5321.1020.80938,200
21 Feb 202420.3120.6720.0920.5320.24570,400
20 Feb 202419.7820.4819.6620.3520.062,227,700
19 Feb 202419.7219.9719.3419.8519.57727,900
16 Feb 202419.7419.8719.3319.6819.40626,900
15 Feb 202419.3519.8319.2819.7019.42708,100
14 Feb 202419.5519.5619.0519.2218.95587,500
09 Feb 202419.7520.0419.5419.5919.31602,400
08 Feb 202420.4520.5519.7019.8019.521,332,800
07 Feb 202420.3020.7920.2620.5020.21966,400
06 Feb 202420.4320.9720.2820.4620.171,100,500
05 Feb 202421.0021.1220.2020.3820.09830,400
02 Feb 202421.3621.4620.7420.9220.621,316,500
01 Feb 202421.0921.4020.8121.1920.891,091,400
31 Jan 202420.7121.7720.6020.9520.651,246,700
30 Jan 202421.2821.2820.4320.7020.411,472,300
29 Jan 202421.7821.9521.1821.2220.92817,100
26 Jan 202421.7222.1321.5121.8121.50995,400
25 Jan 202421.8322.0021.5621.6321.323,298,300
24 Jan 202421.8222.1021.5921.6521.34484,000
23 Jan 202421.6221.9321.1121.7821.47490,800
22 Jan 202421.7221.7420.9021.5921.281,110,100
19 Jan 202421.3122.0421.1121.8521.541,262,100
18 Jan 202421.3121.8321.1121.3121.011,165,000
17 Jan 202421.4121.4520.5721.2920.991,743,600
16 Jan 202419.8421.8219.8421.6021.292,632,700
15 Jan 202420.0120.0919.5620.0019.72523,700
12 Jan 202419.9020.8119.7820.0119.731,653,200
11 Jan 202420.1320.2619.7320.0019.721,574,200
10 Jan 202420.3020.5219.8620.0919.801,912,900
09 Jan 202421.3521.3720.2920.2920.001,633,100
08 Jan 202420.6721.4920.6721.4621.16901,200
05 Jan 202420.5621.0720.4420.8820.58577,700
04 Jan 202421.0321.2120.5120.8020.50782,000
03 Jan 202420.9421.2420.8321.0320.731,064,100
02 Jan 202422.0022.0020.6620.8520.551,168,300
28 Dec 202322.0022.0821.8022.0021.691,166,900
27 Dec 202321.8022.1421.6722.0021.69482,700
27 Dec 20230.160251 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...