Intelbras SA Industria de Telecomunicacao Eletronica Brasileir INTB3

BMFBOVESPA · Brazil · Technology Services

BRL 14.92+0.75 (+5.29%)

Market closed· Oct 1, 2026, 8:04 PM UTC· BRL · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	BRL 14.92	+5.29%	BRL 14.21	BRL 14.97	BRL 14.04	2.51M
2026-09-30	BRL 14.17	-2.14%	BRL 14.54	BRL 14.78	BRL 14.15	2.45M
2026-09-29	BRL 14.48	+3.95%	BRL 13.93	BRL 14.60	BRL 13.91	950.50K
2026-09-28	BRL 13.93	-0.92%	BRL 14.06	BRL 14.06	BRL 13.76	682.10K
2026-09-25	BRL 14.06	+0.72%	BRL 13.96	BRL 14.06	BRL 13.77	1.28M
2026-09-24	BRL 13.96	-2.85%	BRL 14.36	BRL 14.41	BRL 13.96	736.10K
2026-09-23	BRL 14.37	-1.71%	BRL 14.54	BRL 14.69	BRL 14.25	750.90K
2026-09-22	BRL 14.62	-1.75%	BRL 14.70	BRL 14.86	BRL 14.51	756.60K
2026-09-21	BRL 14.88	-0.33%	BRL 14.96	BRL 15.13	BRL 14.80	789.60K
2026-09-18	BRL 14.93	+1.36%	BRL 14.66	BRL 14.93	BRL 14.46	1.04M
2026-09-17	BRL 14.73	-1.73%	BRL 15.05	BRL 15.16	BRL 14.71	1.26M
2026-09-16	BRL 14.99	+1.42%	BRL 14.82	BRL 14.99	BRL 14.65	755.80K
2026-09-15	BRL 14.78	-2.05%	BRL 15.07	BRL 15.23	BRL 14.78	678.50K
2026-09-14	BRL 15.09	+0.13%	BRL 14.99	BRL 15.36	BRL 14.88	795.40K
2026-09-11	BRL 15.07	-2.21%	BRL 15.27	BRL 15.49	BRL 15.07	859.10K
2026-09-10	BRL 15.41	+1.65%	BRL 15.16	BRL 15.41	BRL 15.05	812.50K
2026-09-09	BRL 15.16	+0.13%	BRL 15.13	BRL 15.24	BRL 14.97	664.80K
2026-09-08	BRL 15.14	+1.34%	BRL 15.30	BRL 15.47	BRL 15.05	808.30K
2026-09-04	BRL 14.94	-1.26%	BRL 14.54	BRL 15.16	BRL 14.42	1.49M
2026-09-03	BRL 15.13	-0.39%	BRL 15.30	BRL 15.57	BRL 15.13	778.40K
2026-09-02	BRL 15.19	+2.57%	BRL 14.91	BRL 15.58	BRL 14.85	1.23M
2026-09-01	BRL 14.81	-0.80%	BRL 14.94	BRL 15.05	BRL 14.81	3.34M
2026-08-31	BRL 14.93	+1.70%	BRL 14.89	BRL 14.94	BRL 14.58	1.24M
2026-08-28	BRL 14.68	-0.34%	BRL 14.74	BRL 14.85	BRL 14.50	479.70K
2026-08-27	BRL 14.73	+2.08%	BRL 14.31	BRL 14.73	BRL 14.31	693.10K
2026-08-26	BRL 14.43	+2.12%	BRL 14.06	BRL 14.52	BRL 14.06	733.20K
2026-08-25	BRL 14.13	+2.10%	BRL 13.75	BRL 14.18	BRL 13.59	1.29M
2026-08-24	BRL 13.84	-1.56%	BRL 13.97	BRL 13.99	BRL 13.72	999.40K
2026-08-21	BRL 14.06	+7.90%	BRL 13.10	BRL 14.11	BRL 13.10	2.23M
2026-08-20	BRL 13.03	-9.45%	BRL 14.34	BRL 14.34	BRL 13.03	3.15M
2026-08-19	BRL 14.39	+0.42%	BRL 14.42	BRL 14.77	BRL 14.27	915.80K
2026-08-18	BRL 14.33	+1.42%	BRL 14.13	BRL 14.36	BRL 14.08	617.30K
2026-08-17	BRL 14.13	+0.14%	BRL 14.06	BRL 14.28	BRL 13.99	729.90K
2026-08-14	BRL 14.11	-2.69%	BRL 14.38	BRL 14.46	BRL 13.81	1.04M
2026-08-13	BRL 14.50	+1.90%	BRL 14.20	BRL 14.57	BRL 14.20	881.60K
2026-08-12	BRL 14.23	-0.35%	BRL 14.28	BRL 14.57	BRL 14.22	890.50K
2026-08-11	BRL 14.28	-1.59%	BRL 14.51	BRL 14.72	BRL 14.20	1.23M
2026-08-10	BRL 14.51	-1.43%	BRL 14.72	BRL 14.72	BRL 14.42	742.80K
2026-08-07	BRL 14.72	+0.62%	BRL 14.70	BRL 14.90	BRL 14.57	1.30M
2026-08-06	BRL 14.63	-3.30%	BRL 15.06	BRL 15.19	BRL 14.63	783.90K
2026-08-05	BRL 15.13	+0.73%	BRL 15.02	BRL 15.24	BRL 14.95	1.12M
2026-08-04	BRL 15.02	+2.39%	BRL 14.45	BRL 15.03	BRL 14.23	2.14M
2026-08-03	BRL 14.67	+0.14%	BRL 14.65	BRL 14.88	BRL 14.46	2.44M
2026-07-31	BRL 14.65	+0.90%	BRL 14.52	BRL 14.68	BRL 14.24	2.05M
2026-07-30	BRL 14.52	+8.04%	BRL 14.06	BRL 15.20	BRL 14.06	6.99M
2026-07-29	BRL 13.44	-0.44%	BRL 13.50	BRL 13.58	BRL 13.22	1.99M
2026-07-28	BRL 13.50	-0.44%	BRL 13.71	BRL 13.89	BRL 13.43	967.80K
2026-07-27	BRL 13.56	+0.22%	BRL 13.55	BRL 13.77	BRL 13.54	869.60K
2026-07-24	BRL 13.53	-0.15%	BRL 13.45	BRL 13.80	BRL 13.43	1.28M
2026-07-23	BRL 13.55	-2.52%	BRL 13.81	BRL 13.85	BRL 13.53	2.03M
2026-07-22	BRL 13.90	+4.98%	BRL 13.33	BRL 14.25	BRL 13.33	3.63M
2026-07-21	BRL 13.24	+0.46%	BRL 13.21	BRL 13.36	BRL 13.02	2.11M
2026-07-20	BRL 13.18	-1.27%	BRL 13.37	BRL 13.48	BRL 13.18	1.08M
2026-07-17	BRL 13.35	-0.37%	BRL 13.40	BRL 13.65	BRL 13.33	729.00K
2026-07-16	BRL 13.40	+0.68%	BRL 13.31	BRL 13.69	BRL 13.28	1.36M
2026-07-15	BRL 13.31	+1.91%	BRL 13.03	BRL 13.31	BRL 12.91	1.27M
2026-07-14	BRL 13.06	+0.85%	BRL 12.89	BRL 13.14	BRL 12.89	1.18M
2026-07-13	BRL 12.95	-1.89%	BRL 13.18	BRL 13.27	BRL 12.91	1.58M
2026-07-10	BRL 13.20	+2.33%	BRL 13.15	BRL 13.28	BRL 12.96	1.12M
2026-07-09	BRL 12.90	+0.78%	BRL 12.79	BRL 13.01	BRL 12.74	776.50K
2026-07-08	BRL 12.80	-0.39%	BRL 12.79	BRL 12.93	BRL 12.67	1.07M
2026-07-07	BRL 12.85	-0.16%	BRL 12.87	BRL 12.99	BRL 12.69	1.84M
2026-07-06	BRL 12.87	-2.87%	BRL 13.20	BRL 13.22	BRL 12.79	1.10M
2026-07-03	BRL 13.25	-1.12%	BRL 13.56	BRL 13.56	BRL 13.25	682.30K
2026-07-02	BRL 13.40	+1.75%	BRL 13.21	BRL 13.47	BRL 13.05	2.42M
2026-07-01	BRL 13.17	-6.46%	BRL 14.04	BRL 14.04	BRL 13.17	2.42M
2026-06-30	BRL 14.08	+0.79%	BRL 13.90	BRL 14.16	BRL 13.83	1.31M
2026-06-29	BRL 13.97	+0.14%	BRL 14.00	BRL 14.10	BRL 13.85	822.70K
2026-06-26	BRL 13.95	+2.95%	BRL 13.57	BRL 14.03	BRL 13.57	1.84M
2026-06-25	BRL 13.55	-0.73%	BRL 13.68	BRL 13.87	BRL 13.55	1.65M
2026-06-24	BRL 13.65	+1.19%	BRL 13.47	BRL 13.76	BRL 13.31	1.28M
2026-06-23	BRL 13.49	+3.13%	BRL 12.90	BRL 13.49	BRL 12.86	2.03M
2026-06-22	BRL 13.08	+1.87%	BRL 12.88	BRL 13.08	BRL 12.76	961.90K
2026-06-19	BRL 12.84	-1.76%	BRL 12.93	BRL 13.09	BRL 12.77	732.70K
2026-06-18	BRL 13.07	+3.40%	BRL 12.66	BRL 13.11	BRL 12.57	2.43M
2026-06-17	BRL 12.64	-0.16%	BRL 12.61	BRL 13.03	BRL 12.36	4.87M
2026-06-16	BRL 12.66	-2.69%	BRL 12.97	BRL 12.99	BRL 12.58	1.81M
2026-06-15	BRL 13.01	-0.08%	BRL 13.20	BRL 13.49	BRL 12.95	3.77M
2026-06-12	BRL 13.02	-0.84%	BRL 12.99	BRL 13.27	BRL 12.92	1.15M
2026-06-11	BRL 13.13	+2.74%	BRL 12.78	BRL 13.18	BRL 12.68	2.54M
2026-06-10	BRL 12.78	-4.13%	BRL 13.36	BRL 13.36	BRL 12.71	3.19M
2026-06-09	BRL 13.33	-1.04%	BRL 13.53	BRL 13.77	BRL 13.27	2.29M
2026-06-08	BRL 13.47	-0.44%	BRL 13.55	BRL 13.63	BRL 13.42	1.76M
2026-06-05	BRL 13.53	+2.42%	BRL 13.15	BRL 13.53	BRL 13.10	2.99M
2026-06-03	BRL 13.21	-4.96%	BRL 13.84	BRL 13.84	BRL 13.06	3.63M
2026-06-02	BRL 13.90	-0.07%	BRL 13.92	BRL 14.20	BRL 13.86	2.50M
2026-06-01	BRL 13.91	+0.14%	BRL 13.89	BRL 13.94	BRL 13.56	3.21M
2026-05-29	BRL 13.89	-0.86%	BRL 14.17	BRL 14.17	BRL 13.84	2.27M
2026-05-28	BRL 14.01	-0.57%	BRL 14.18	BRL 14.19	BRL 13.94	1.00M
2026-05-27	BRL 14.09	-0.42%	BRL 14.14	BRL 14.27	BRL 13.96	1.56M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	BRL 14.92	+5.29%	BRL 14.21	BRL 14.97	BRL 14.04	2.51M
2026-09-30	BRL 14.17	-2.14%	BRL 14.54	BRL 14.78	BRL 14.15	2.45M
2026-09-29	BRL 14.48	+3.95%	BRL 13.93	BRL 14.60	BRL 13.91	950.50K
2026-09-28	BRL 13.93	-0.92%	BRL 14.06	BRL 14.06	BRL 13.76	682.10K
2026-09-25	BRL 14.06	+0.72%	BRL 13.96	BRL 14.06	BRL 13.77	1.28M
2026-09-24	BRL 13.96	-2.85%	BRL 14.36	BRL 14.41	BRL 13.96	736.10K
2026-09-23	BRL 14.37	-1.71%	BRL 14.54	BRL 14.69	BRL 14.25	750.90K
2026-09-22	BRL 14.62	-1.75%	BRL 14.70	BRL 14.86	BRL 14.51	756.60K
2026-09-21	BRL 14.88	-0.33%	BRL 14.96	BRL 15.13	BRL 14.80	789.60K
2026-09-18	BRL 14.93	+1.36%	BRL 14.66	BRL 14.93	BRL 14.46	1.04M
2026-09-17	BRL 14.73	-1.73%	BRL 15.05	BRL 15.16	BRL 14.71	1.26M
2026-09-16	BRL 14.99	+1.42%	BRL 14.82	BRL 14.99	BRL 14.65	755.80K
2026-09-15	BRL 14.78	-2.05%	BRL 15.07	BRL 15.23	BRL 14.78	678.50K
2026-09-14	BRL 15.09	+0.13%	BRL 14.99	BRL 15.36	BRL 14.88	795.40K
2026-09-11	BRL 15.07	-2.21%	BRL 15.27	BRL 15.49	BRL 15.07	859.10K
2026-09-10	BRL 15.41	+1.65%	BRL 15.16	BRL 15.41	BRL 15.05	812.50K
2026-09-09	BRL 15.16	+0.13%	BRL 15.13	BRL 15.24	BRL 14.97	664.80K
2026-09-08	BRL 15.14	+1.34%	BRL 15.30	BRL 15.47	BRL 15.05	808.30K
2026-09-04	BRL 14.94	-1.26%	BRL 14.54	BRL 15.16	BRL 14.42	1.49M
2026-09-03	BRL 15.13	-0.39%	BRL 15.30	BRL 15.57	BRL 15.13	778.40K
2026-09-02	BRL 15.19	+2.57%	BRL 14.91	BRL 15.58	BRL 14.85	1.23M
2026-09-01	BRL 14.81	-0.80%	BRL 14.94	BRL 15.05	BRL 14.81	3.34M
2026-08-31	BRL 14.93	+1.70%	BRL 14.89	BRL 14.94	BRL 14.58	1.24M
2026-08-28	BRL 14.68	-0.34%	BRL 14.74	BRL 14.85	BRL 14.50	479.70K
2026-08-27	BRL 14.73	+2.08%	BRL 14.31	BRL 14.73	BRL 14.31	693.10K
2026-08-26	BRL 14.43	+2.12%	BRL 14.06	BRL 14.52	BRL 14.06	733.20K
2026-08-25	BRL 14.13	+2.10%	BRL 13.75	BRL 14.18	BRL 13.59	1.29M
2026-08-24	BRL 13.84	-1.56%	BRL 13.97	BRL 13.99	BRL 13.72	999.40K
2026-08-21	BRL 14.06	+7.90%	BRL 13.10	BRL 14.11	BRL 13.10	2.23M
2026-08-20	BRL 13.03	-9.45%	BRL 14.34	BRL 14.34	BRL 13.03	3.15M
2026-08-19	BRL 14.39	+0.42%	BRL 14.42	BRL 14.77	BRL 14.27	915.80K
2026-08-18	BRL 14.33	+1.42%	BRL 14.13	BRL 14.36	BRL 14.08	617.30K
2026-08-17	BRL 14.13	+0.14%	BRL 14.06	BRL 14.28	BRL 13.99	729.90K
2026-08-14	BRL 14.11	-2.69%	BRL 14.38	BRL 14.46	BRL 13.81	1.04M
2026-08-13	BRL 14.50	+1.90%	BRL 14.20	BRL 14.57	BRL 14.20	881.60K
2026-08-12	BRL 14.23	-0.35%	BRL 14.28	BRL 14.57	BRL 14.22	890.50K
2026-08-11	BRL 14.28	-1.59%	BRL 14.51	BRL 14.72	BRL 14.20	1.23M
2026-08-10	BRL 14.51	-1.43%	BRL 14.72	BRL 14.72	BRL 14.42	742.80K
2026-08-07	BRL 14.72	+0.62%	BRL 14.70	BRL 14.90	BRL 14.57	1.30M
2026-08-06	BRL 14.63	-3.30%	BRL 15.06	BRL 15.19	BRL 14.63	783.90K
2026-08-05	BRL 15.13	+0.73%	BRL 15.02	BRL 15.24	BRL 14.95	1.12M
2026-08-04	BRL 15.02	+2.39%	BRL 14.45	BRL 15.03	BRL 14.23	2.14M
2026-08-03	BRL 14.67	+0.14%	BRL 14.65	BRL 14.88	BRL 14.46	2.44M
2026-07-31	BRL 14.65	+0.90%	BRL 14.52	BRL 14.68	BRL 14.24	2.05M
2026-07-30	BRL 14.52	+8.04%	BRL 14.06	BRL 15.20	BRL 14.06	6.99M
2026-07-29	BRL 13.44	-0.44%	BRL 13.50	BRL 13.58	BRL 13.22	1.99M
2026-07-28	BRL 13.50	-0.44%	BRL 13.71	BRL 13.89	BRL 13.43	967.80K
2026-07-27	BRL 13.56	+0.22%	BRL 13.55	BRL 13.77	BRL 13.54	869.60K
2026-07-24	BRL 13.53	-0.15%	BRL 13.45	BRL 13.80	BRL 13.43	1.28M
2026-07-23	BRL 13.55	-2.52%	BRL 13.81	BRL 13.85	BRL 13.53	2.03M
2026-07-22	BRL 13.90	+4.98%	BRL 13.33	BRL 14.25	BRL 13.33	3.63M
2026-07-21	BRL 13.24	+0.46%	BRL 13.21	BRL 13.36	BRL 13.02	2.11M
2026-07-20	BRL 13.18	-1.27%	BRL 13.37	BRL 13.48	BRL 13.18	1.08M
2026-07-17	BRL 13.35	-0.37%	BRL 13.40	BRL 13.65	BRL 13.33	729.00K
2026-07-16	BRL 13.40	+0.68%	BRL 13.31	BRL 13.69	BRL 13.28	1.36M
2026-07-15	BRL 13.31	+1.91%	BRL 13.03	BRL 13.31	BRL 12.91	1.27M
2026-07-14	BRL 13.06	+0.85%	BRL 12.89	BRL 13.14	BRL 12.89	1.18M
2026-07-13	BRL 12.95	-1.89%	BRL 13.18	BRL 13.27	BRL 12.91	1.58M
2026-07-10	BRL 13.20	+2.33%	BRL 13.15	BRL 13.28	BRL 12.96	1.12M
2026-07-09	BRL 12.90	+0.78%	BRL 12.79	BRL 13.01	BRL 12.74	776.50K
2026-07-08	BRL 12.80	-0.39%	BRL 12.79	BRL 12.93	BRL 12.67	1.07M
2026-07-07	BRL 12.85	-0.16%	BRL 12.87	BRL 12.99	BRL 12.69	1.84M
2026-07-06	BRL 12.87	-2.87%	BRL 13.20	BRL 13.22	BRL 12.79	1.10M
2026-07-03	BRL 13.25	-1.12%	BRL 13.56	BRL 13.56	BRL 13.25	682.30K
2026-07-02	BRL 13.40	+1.75%	BRL 13.21	BRL 13.47	BRL 13.05	2.42M
2026-07-01	BRL 13.17	-6.46%	BRL 14.04	BRL 14.04	BRL 13.17	2.42M
2026-06-30	BRL 14.08	+0.79%	BRL 13.90	BRL 14.16	BRL 13.83	1.31M
2026-06-29	BRL 13.97	+0.14%	BRL 14.00	BRL 14.10	BRL 13.85	822.70K
2026-06-26	BRL 13.95	+2.95%	BRL 13.57	BRL 14.03	BRL 13.57	1.84M
2026-06-25	BRL 13.55	-0.73%	BRL 13.68	BRL 13.87	BRL 13.55	1.65M
2026-06-24	BRL 13.65	+1.19%	BRL 13.47	BRL 13.76	BRL 13.31	1.28M
2026-06-23	BRL 13.49	+3.13%	BRL 12.90	BRL 13.49	BRL 12.86	2.03M
2026-06-22	BRL 13.08	+1.87%	BRL 12.88	BRL 13.08	BRL 12.76	961.90K
2026-06-19	BRL 12.84	-1.76%	BRL 12.93	BRL 13.09	BRL 12.77	732.70K
2026-06-18	BRL 13.07	+3.40%	BRL 12.66	BRL 13.11	BRL 12.57	2.43M
2026-06-17	BRL 12.64	-0.16%	BRL 12.61	BRL 13.03	BRL 12.36	4.87M
2026-06-16	BRL 12.66	-2.69%	BRL 12.97	BRL 12.99	BRL 12.58	1.81M
2026-06-15	BRL 13.01	-0.08%	BRL 13.20	BRL 13.49	BRL 12.95	3.77M
2026-06-12	BRL 13.02	-0.84%	BRL 12.99	BRL 13.27	BRL 12.92	1.15M
2026-06-11	BRL 13.13	+2.74%	BRL 12.78	BRL 13.18	BRL 12.68	2.54M
2026-06-10	BRL 12.78	-4.13%	BRL 13.36	BRL 13.36	BRL 12.71	3.19M
2026-06-09	BRL 13.33	-1.04%	BRL 13.53	BRL 13.77	BRL 13.27	2.29M
2026-06-08	BRL 13.47	-0.44%	BRL 13.55	BRL 13.63	BRL 13.42	1.76M
2026-06-05	BRL 13.53	+2.42%	BRL 13.15	BRL 13.53	BRL 13.10	2.99M
2026-06-03	BRL 13.21	-4.96%	BRL 13.84	BRL 13.84	BRL 13.06	3.63M
2026-06-02	BRL 13.90	-0.07%	BRL 13.92	BRL 14.20	BRL 13.86	2.50M
2026-06-01	BRL 13.91	+0.14%	BRL 13.89	BRL 13.94	BRL 13.56	3.21M
2026-05-29	BRL 13.89	-0.86%	BRL 14.17	BRL 14.17	BRL 13.84	2.27M
2026-05-28	BRL 14.01	-0.57%	BRL 14.18	BRL 14.19	BRL 13.94	1.00M
2026-05-27	BRL 14.09	-0.42%	BRL 14.14	BRL 14.27	BRL 13.96	1.56M