U.S. markets closed
F S&P 500
5,541.00 +4.00 (+0.07%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
20,003.50 +31.25 (+0.16%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,331.30 +0.50 (+0.02%)
Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira (INTB3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 23.01 | 23.59 | 23.01 | 23.47 | 23.47 | 764,800 |
| 24 jun 2024 | 22.77 | 23.61 | 22.72 | 23.17 | 23.17 | 1,457,800 |
| 21 jun 2024 | 22.17 | 22.66 | 22.06 | 22.65 | 22.65 | 1,538,500 |
| 20 jun 2024 | 23.11 | 23.43 | 22.10 | 22.18 | 22.18 | 2,051,100 |
| 19 jun 2024 | 23.11 | 23.15 | 22.60 | 23.14 | 23.14 | 510,900 |
| 18 jun 2024 | 22.95 | 23.24 | 22.56 | 23.11 | 23.11 | 1,146,100 |
| 17 jun 2024 | 22.74 | 23.03 | 22.29 | 22.82 | 22.82 | 686,200 |
| 14 jun 2024 | 22.81 | 23.02 | 22.57 | 22.73 | 22.73 | 841,900 |
| 13 jun 2024 | 22.86 | 23.02 | 22.47 | 22.85 | 22.85 | 785,200 |
| 12 jun 2024 | 23.59 | 23.59 | 22.68 | 22.85 | 22.85 | 1,152,500 |
| 11 jun 2024 | 23.17 | 23.57 | 23.17 | 23.25 | 23.25 | 971,500 |
| 10 jun 2024 | 23.47 | 23.52 | 22.81 | 23.21 | 23.21 | 739,600 |
| 07 jun 2024 | 23.24 | 23.52 | 23.06 | 23.49 | 23.49 | 647,100 |
| 06 jun 2024 | 22.86 | 23.61 | 22.65 | 23.61 | 23.61 | 1,053,200 |
| 05 jun 2024 | 22.85 | 22.86 | 22.39 | 22.55 | 22.55 | 393,500 |
| 04 jun 2024 | 22.61 | 22.87 | 22.39 | 22.79 | 22.79 | 580,900 |
| 03 jun 2024 | 23.12 | 23.18 | 22.41 | 22.61 | 22.61 | 1,128,200 |
| 31 may 2024 | 23.13 | 23.34 | 22.62 | 23.34 | 23.34 | 774,100 |
| 29 may 2024 | 22.91 | 23.12 | 22.64 | 23.10 | 23.10 | 396,600 |
| 28 may 2024 | 23.63 | 23.63 | 22.79 | 22.97 | 22.97 | 473,100 |
| 27 may 2024 | 23.57 | 23.74 | 23.05 | 23.25 | 23.25 | 448,000 |
| 24 may 2024 | 23.50 | 24.07 | 23.50 | 23.76 | 23.76 | 518,500 |
| 23 may 2024 | 24.17 | 24.40 | 23.19 | 23.64 | 23.64 | 1,123,300 |
| 22 may 2024 | 24.62 | 24.89 | 23.90 | 24.10 | 24.10 | 1,513,900 |
| 21 may 2024 | 24.06 | 24.88 | 23.89 | 24.70 | 24.70 | 900,500 |
| 20 may 2024 | 23.38 | 24.10 | 23.26 | 24.10 | 24.10 | 681,200 |
| 17 may 2024 | 23.81 | 24.16 | 23.26 | 23.58 | 23.58 | 744,600 |
| 16 may 2024 | 24.14 | 24.28 | 23.59 | 23.64 | 23.64 | 637,900 |
| 15 may 2024 | 23.56 | 24.20 | 23.41 | 24.08 | 24.08 | 829,500 |
| 14 may 2024 | 23.41 | 24.10 | 23.14 | 23.62 | 23.62 | 837,100 |
| 13 may 2024 | 23.08 | 23.47 | 22.96 | 23.45 | 23.45 | 370,800 |
| 10 may 2024 | 23.25 | 23.53 | 22.81 | 22.97 | 22.97 | 519,900 |
| 09 may 2024 | 23.40 | 23.64 | 22.94 | 23.22 | 23.22 | 831,800 |
| 08 may 2024 | 23.22 | 23.87 | 22.91 | 23.70 | 23.70 | 1,038,900 |
| 07 may 2024 | 23.07 | 23.77 | 23.01 | 23.27 | 23.27 | 1,699,800 |
| 06 may 2024 | 22.62 | 23.81 | 22.62 | 23.07 | 23.07 | 2,304,900 |
| 03 may 2024 | 22.90 | 23.14 | 22.24 | 22.35 | 22.35 | 1,353,100 |
| 02 may 2024 | 22.57 | 23.08 | 21.91 | 22.81 | 22.81 | 1,821,400 |
| 30 abr 2024 | 20.96 | 22.76 | 20.62 | 22.40 | 22.40 | 6,028,700 |
| 29 abr 2024 | 19.05 | 19.18 | 18.78 | 19.18 | 19.18 | 756,800 |
| 26 abr 2024 | 19.03 | 19.49 | 18.97 | 19.05 | 19.05 | 785,400 |
| 25 abr 2024 | 18.60 | 19.19 | 18.45 | 18.99 | 18.99 | 1,510,000 |
| 24 abr 2024 | 18.70 | 19.01 | 18.63 | 18.74 | 18.74 | 1,178,800 |
| 23 abr 2024 | 18.56 | 18.80 | 18.36 | 18.60 | 18.60 | 1,081,100 |
| 22 abr 2024 | 18.63 | 18.79 | 18.25 | 18.60 | 18.60 | 1,215,200 |
| 19 abr 2024 | 18.38 | 18.84 | 18.28 | 18.63 | 18.63 | 1,324,900 |
| 18 abr 2024 | 18.39 | 18.75 | 18.25 | 18.45 | 18.45 | 1,025,400 |
| 17 abr 2024 | 18.74 | 18.74 | 18.33 | 18.45 | 18.45 | 687,200 |
| 16 abr 2024 | 18.07 | 19.16 | 17.71 | 18.60 | 18.60 | 1,490,400 |
| 15 abr 2024 | 18.30 | 18.30 | 17.92 | 18.15 | 18.15 | 1,543,800 |
| 12 abr 2024 | 18.97 | 19.00 | 18.28 | 18.40 | 18.40 | 1,238,800 |
| 11 abr 2024 | 18.88 | 18.88 | 18.02 | 18.73 | 18.73 | 1,871,300 |
| 10 abr 2024 | 19.44 | 19.44 | 18.47 | 18.80 | 18.80 | 1,408,300 |
| 09 abr 2024 | 19.70 | 19.94 | 19.27 | 19.39 | 19.39 | 985,900 |
| 08 abr 2024 | 19.97 | 20.01 | 19.33 | 19.59 | 19.59 | 1,667,100 |
| 05 abr 2024 | 20.20 | 20.20 | 19.77 | 19.97 | 19.97 | 1,199,500 |
| 04 abr 2024 | 19.98 | 20.31 | 19.87 | 20.16 | 20.16 | 792,700 |
| 03 abr 2024 | 20.75 | 20.75 | 19.82 | 19.94 | 19.94 | 1,883,200 |
| 02 abr 2024 | 20.78 | 20.78 | 20.15 | 20.75 | 20.75 | 716,500 |
| 01 abr 2024 | 20.99 | 21.00 | 20.55 | 20.58 | 20.58 | 601,400 |
| 28 mar 2024 | 21.03 | 21.26 | 20.85 | 20.99 | 20.99 | 1,164,900 |
| 27 mar 2024 | 20.64 | 21.31 | 20.59 | 21.24 | 21.24 | 1,021,500 |
| 26 mar 2024 | 20.86 | 20.95 | 20.70 | 20.80 | 20.80 | 643,600 |
| 25 mar 2024 | 20.80 | 20.97 | 20.69 | 20.90 | 20.90 | 481,500 |
| 25 mar 2024 | 0.123185 Dividendo | |||||
| 22 mar 2024 | 21.37 | 21.37 | 20.76 | 20.96 | 20.84 | 567,700 |
| 21 mar 2024 | 21.50 | 21.58 | 21.18 | 21.25 | 21.13 | 372,100 |
| 20 mar 2024 | 20.98 | 21.50 | 20.86 | 21.50 | 21.37 | 657,800 |
| 19 mar 2024 | 20.95 | 21.00 | 20.44 | 20.97 | 20.85 | 939,300 |
| 18 mar 2024 | 21.28 | 21.30 | 20.55 | 20.93 | 20.81 | 721,500 |
| 15 mar 2024 | 21.79 | 21.99 | 21.05 | 21.28 | 21.15 | 1,119,200 |
| 14 mar 2024 | 22.39 | 22.53 | 21.60 | 21.74 | 21.61 | 888,400 |
| 13 mar 2024 | 21.74 | 22.68 | 21.69 | 22.22 | 22.09 | 1,192,300 |
| 12 mar 2024 | 21.34 | 22.15 | 21.29 | 21.89 | 21.76 | 2,135,700 |
| 11 mar 2024 | 21.41 | 21.62 | 21.01 | 21.26 | 21.14 | 787,700 |
| 08 mar 2024 | 20.90 | 21.40 | 20.50 | 21.40 | 21.27 | 694,500 |
| 07 mar 2024 | 21.35 | 21.55 | 21.07 | 21.07 | 20.95 | 440,500 |
| 06 mar 2024 | 21.52 | 21.80 | 21.29 | 21.49 | 21.36 | 473,600 |
| 05 mar 2024 | 21.27 | 21.66 | 21.00 | 21.52 | 21.39 | 553,000 |
| 05 mar 2024 | 0.178743 Dividendo | |||||
| 04 mar 2024 | 21.12 | 21.48 | 20.94 | 21.34 | 21.04 | 1,499,100 |
| 01 mar 2024 | 21.19 | 21.36 | 20.95 | 21.00 | 20.70 | 1,114,500 |
| 29 feb 2024 | 22.37 | 22.62 | 20.81 | 21.20 | 20.90 | 4,455,300 |
| 28 feb 2024 | 21.96 | 22.44 | 21.73 | 22.28 | 21.96 | 1,351,200 |
| 27 feb 2024 | 21.60 | 22.28 | 21.60 | 21.97 | 21.66 | 1,470,100 |
| 26 feb 2024 | 21.20 | 21.59 | 21.00 | 21.44 | 21.14 | 1,325,600 |
| 23 feb 2024 | 21.10 | 21.29 | 20.71 | 21.18 | 20.88 | 1,237,600 |
| 22 feb 2024 | 20.59 | 21.13 | 20.53 | 21.10 | 20.80 | 938,200 |
| 21 feb 2024 | 20.31 | 20.67 | 20.09 | 20.53 | 20.24 | 570,400 |
| 20 feb 2024 | 19.78 | 20.48 | 19.66 | 20.35 | 20.06 | 2,227,700 |
| 19 feb 2024 | 19.72 | 19.97 | 19.34 | 19.85 | 19.57 | 727,900 |
| 16 feb 2024 | 19.74 | 19.87 | 19.33 | 19.68 | 19.40 | 626,900 |
| 15 feb 2024 | 19.35 | 19.83 | 19.28 | 19.70 | 19.42 | 708,100 |
| 14 feb 2024 | 19.55 | 19.56 | 19.05 | 19.22 | 18.95 | 587,500 |
| 09 feb 2024 | 19.75 | 20.04 | 19.54 | 19.59 | 19.31 | 602,400 |
| 08 feb 2024 | 20.45 | 20.55 | 19.70 | 19.80 | 19.52 | 1,332,800 |
| 07 feb 2024 | 20.30 | 20.79 | 20.26 | 20.50 | 20.21 | 966,400 |
| 06 feb 2024 | 20.43 | 20.97 | 20.28 | 20.46 | 20.17 | 1,100,500 |
| 05 feb 2024 | 21.00 | 21.12 | 20.20 | 20.38 | 20.09 | 830,400 |
| 02 feb 2024 | 21.36 | 21.46 | 20.74 | 20.92 | 20.62 | 1,316,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.