TipRanks
Go Ultimate55% OFF

Intelbras SA Industria de Telecomunicacao Eletronica Brasileir (INTB3) Historical Prices

BR:INTB3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.6414.6413.8313.8713.87-5.97%2,935,4002.02
Oct 29, 202614.5314.8913.9314.7514.75+1.51%4,139,9002.90
Oct 28, 202614.2914.5313.5114.5314.53+1.61%3,151,1002.24
Oct 27, 202613.5014.5713.5014.3014.30-27.48%4,407,8003.04
Oct 26, 202614.8814.8813.1413.3113.31-32.51%4,311,6003.05
Oct 23, 202619.3019.7319.0819.7219.72+2.12%1,555,1001.11
Oct 22, 202619.3020.0019.0219.3119.31-0.72%1,681,9001.21
Oct 21, 202619.8020.0619.4519.4519.45-1.67%1,647,4001.19
Oct 20, 202618.8919.8218.5619.7819.78+5.05%1,485,2001.07
Oct 19, 202618.2518.8518.2518.8318.83+3.40%1,406,6000.99
Oct 16, 202617.8118.2717.6118.2118.21+2.59%1,129,2000.78
Oct 15, 202617.6018.0017.3217.7517.75-1.22%1,101,9000.76
Oct 14, 202618.1618.2617.2517.9717.97-2.39%2,554,3001.81
Oct 13, 202619.4619.6618.3518.4118.41-6.93%1,780,6001.27
Oct 12, 202619.7819.9619.0619.7819.78+0.00%00.00
Oct 09, 202619.0619.9619.0619.7819.78+3.94%2,521,2001.79
Oct 08, 202617.7619.2017.7219.0319.03+6.85%2,876,6002.08
Oct 07, 202617.3518.0817.1717.8117.81+2.77%1,786,1001.30
Oct 06, 202617.0517.5416.9417.3317.33+1.35%1,272,2000.93
Oct 05, 202616.2017.3516.2017.1017.10+7.01%2,016,9001.49
Oct 02, 202615.9816.0514.9315.9815.98+7.10%2,069,0001.53
Oct 01, 202614.2114.9714.0414.9214.92+5.29%2,505,3001.89
Sep 30, 202614.5414.7814.1514.1714.17-2.14%2,453,5001.89
Sep 29, 202613.9314.6013.9114.4814.48+3.95%950,2000.72
Sep 28, 202614.0614.0613.7613.9313.93-0.92%682,0000.51
Sep 25, 202613.9614.0613.7714.0614.06+0.72%1,275,5000.95
Sep 24, 202614.3614.4113.9613.9613.96-2.85%735,8000.54
Sep 23, 202614.5414.6914.2514.3714.37-1.71%750,9000.55
Sep 22, 202614.7014.8614.5114.6214.62-1.34%756,3000.55
Sep 21, 202614.9615.1314.8014.8814.82-0.34%789,5000.57
Sep 18, 202614.6614.9314.4614.9314.87+1.36%1,040,3000.74
Sep 17, 202615.0515.1614.7114.7314.67-1.73%1,261,4000.90
Sep 16, 202614.8214.9914.6414.9914.93+1.42%755,3000.54
Sep 15, 202615.0715.2314.7814.7814.72-2.06%678,5000.48
Sep 14, 202614.9915.3614.8815.0915.03+0.13%795,4000.53
Sep 11, 202615.2715.5115.0715.0715.01-2.20%858,2000.57
Sep 10, 202615.1615.4115.0515.4115.35+1.65%811,4000.52
Sep 09, 202615.1315.2414.9715.1615.10+0.13%664,8000.43
Sep 08, 202615.3015.4715.0515.1415.08+1.34%808,3000.51
Sep 07, 202614.9415.1614.4214.9414.88+0.00%00.00
Sep 04, 202614.5415.1614.4214.9414.88-1.25%1,489,2000.90
Sep 03, 202615.3015.5715.1315.1315.07-0.40%778,4000.47
Sep 02, 202614.9115.5814.8515.1915.13+2.56%1,228,3000.72
Sep 01, 202614.9415.0514.8114.8114.75-0.80%3,339,2002.03
Aug 31, 202614.8914.9414.5814.9314.87+1.70%1,235,7000.74
Aug 28, 202614.7414.8514.5014.6814.62-0.34%479,7000.28
Aug 27, 202614.3114.7314.3114.7314.67+2.08%693,0000.40
Aug 26, 202614.0614.5214.0614.4314.37+2.12%729,8000.41
Aug 25, 202613.7514.1813.5914.1314.07+2.09%1,293,8000.73
Aug 24, 202613.9713.9913.7213.8413.78-1.56%999,3000.56