Canada markets closed

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
23.64-0.44 (-1.83%)
At close: 05:07PM BRT
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 20240.000.000.0023.6423.64-
May 15, 202423.5624.2023.4124.0824.08829,500
May 14, 202423.4124.1023.1423.6223.62837,100
May 13, 202423.0823.4722.9623.4523.45370,800
May 10, 202423.2523.5322.8122.9722.97519,900
May 09, 202423.4023.6422.9423.2223.22831,800
May 08, 202423.2223.8722.9123.7023.701,038,900
May 07, 202423.0723.7723.0123.2723.271,699,800
May 06, 202422.6223.8122.6223.0723.072,304,900
May 03, 202422.9023.1422.2422.3522.351,353,100
May 02, 202422.5723.0821.9122.8122.811,821,400
Apr 30, 202420.9622.7620.6222.4022.406,028,700
Apr 29, 202419.0519.1818.7819.1819.18756,800
Apr 26, 202419.0319.4918.9719.0519.05785,400
Apr 25, 202418.6019.1918.4518.9918.991,510,000
Apr 24, 202418.7019.0118.6318.7418.741,178,800
Apr 23, 202418.5618.8018.3618.6018.601,081,100
Apr 22, 202418.6318.7918.2518.6018.601,215,200
Apr 19, 202418.3818.8418.2818.6318.631,324,900
Apr 18, 202418.3918.7518.2518.4518.451,025,400
Apr 17, 202418.7418.7418.3318.4518.45687,200
Apr 16, 202418.0719.1617.7118.6018.601,490,400
Apr 15, 202418.3018.3017.9218.1518.151,543,800
Apr 12, 202418.9719.0018.2818.4018.401,238,800
Apr 11, 202418.8818.8818.0218.7318.731,871,300
Apr 10, 202419.4419.4418.4718.8018.801,408,300
Apr 09, 202419.7019.9419.2719.3919.39985,900
Apr 08, 202419.9720.0119.3319.5919.591,667,100
Apr 05, 202420.2020.2019.7719.9719.971,199,500
Apr 04, 202419.9820.3119.8720.1620.16792,700
Apr 03, 202420.7520.7519.8219.9419.941,883,200
Apr 02, 202420.7820.7820.1520.7520.75716,500
Apr 01, 202420.9921.0020.5520.5820.58601,400
Mar 28, 202421.0321.2620.8520.9920.991,164,900
Mar 27, 202420.6421.3120.5921.2421.241,021,500
Mar 26, 202420.8620.9520.7020.8020.80643,600
Mar 25, 202420.8020.9720.6920.9020.90481,500
Mar 25, 20240.123185 Dividend
Mar 22, 202421.3721.3720.7620.9620.84567,700
Mar 21, 202421.5021.5821.1821.2521.13372,100
Mar 20, 202420.9821.5020.8621.5021.37657,800
Mar 19, 202420.9521.0020.4420.9720.85939,300
Mar 18, 202421.2821.3020.5520.9320.81721,500
Mar 15, 202421.7921.9921.0521.2821.151,119,200
Mar 14, 202422.3922.5321.6021.7421.61888,400
Mar 13, 202421.7422.6821.6922.2222.091,192,300
Mar 12, 202421.3422.1521.2921.8921.762,135,700
Mar 11, 202421.4121.6221.0121.2621.14787,700
Mar 08, 202420.9021.4020.5021.4021.27694,500
Mar 07, 202421.3521.5521.0721.0720.95440,500
Mar 06, 202421.5221.8021.2921.4921.36473,600
Mar 05, 202421.2721.6621.0021.5221.39553,000
Mar 05, 20240.178743 Dividend
Mar 04, 202421.1221.4820.9421.3421.041,499,100
Mar 01, 202421.1921.3620.9521.0020.701,114,500
Feb 29, 202422.3722.6220.8121.2020.904,455,300
Feb 28, 202421.9622.4421.7322.2821.961,351,200
Feb 27, 202421.6022.2821.6021.9721.661,470,100
Feb 26, 202421.2021.5921.0021.4421.141,325,600
Feb 23, 202421.1021.2920.7121.1820.881,237,600
Feb 22, 202420.5921.1320.5321.1020.80938,200
Feb 21, 202420.3120.6720.0920.5320.24570,400
Feb 20, 202419.7820.4819.6620.3520.062,227,700
Feb 19, 202419.7219.9719.3419.8519.57727,900
Feb 16, 202419.7419.8719.3319.6819.40626,900
Feb 15, 202419.3519.8319.2819.7019.42708,100
Feb 14, 202419.5519.5619.0519.2218.95587,500
Feb 09, 202419.7520.0419.5419.5919.31602,400
Feb 08, 202420.4520.5519.7019.8019.521,332,800
Feb 07, 202420.3020.7920.2620.5020.21966,400
Feb 06, 202420.4320.9720.2820.4620.171,100,500
Feb 05, 202421.0021.1220.2020.3820.09830,400
Feb 02, 202421.3621.4620.7420.9220.621,316,500
Feb 01, 202421.0921.4020.8121.1920.891,091,400
Jan 31, 202420.7121.7720.6020.9520.651,246,700
Jan 30, 202421.2821.2820.4320.7020.411,472,300
Jan 29, 202421.7821.9521.1821.2220.92817,100
Jan 26, 202421.7222.1321.5121.8121.50995,400
Jan 25, 202421.8322.0021.5621.6321.323,298,300
Jan 24, 202421.8222.1021.5921.6521.34484,000
Jan 23, 202421.6221.9321.1121.7821.47490,800
Jan 22, 202421.7221.7420.9021.5921.281,110,100
Jan 19, 202421.3122.0421.1121.8521.541,262,100
Jan 18, 202421.3121.8321.1121.3121.011,165,000
Jan 17, 202421.4121.4520.5721.2920.991,743,600
Jan 16, 202419.8421.8219.8421.6021.292,632,700
Jan 15, 202420.0120.0919.5620.0019.72523,700
Jan 12, 202419.9020.8119.7820.0119.731,653,200
Jan 11, 202420.1320.2619.7320.0019.721,574,200
Jan 10, 202420.3020.5219.8620.0919.801,912,900
Jan 09, 202421.3521.3720.2920.2920.001,633,100
Jan 08, 202420.6721.4920.6721.4621.16901,200
Jan 05, 202420.5621.0720.4420.8820.58577,700
Jan 04, 202421.0321.2120.5120.8020.50782,000
Jan 03, 202420.9421.2420.8321.0320.731,064,100
Jan 02, 202422.0022.0020.6620.8520.551,168,300
Dec 28, 202322.0022.0821.8022.0021.691,166,900
Dec 27, 202321.8022.1421.6722.0021.69482,700
Dec 27, 20230.160251 Dividend
Dec 26, 202321.8022.0121.6221.9421.47806,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...