Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
INTB3 - INTELBRAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 13,37 | 13,18 | -1,27% | 13,18 | 13,48 | 13,29 | 13,17 | 13,20 | 4.399 | 1.431.443.000 |
| 17/7/2026 | 13,40 | 13,35 | -0,37% | 13,33 | 13,65 | 13,48 | 13,34 | 13,45 | 3.149 | 978.751.200 |
| 16/7/2026 | 13,31 | 13,40 | +0,68% | 13,28 | 13,69 | 13,44 | 13,32 | 13,41 | 6.209 | 1.829.982.900 |
| 15/7/2026 | 13,03 | 13,31 | +1,91% | 12,91 | 13,31 | 13,18 | 13,21 | 13,31 | 4.538 | 1.667.912.300 |
| 14/7/2026 | 12,89 | 13,06 | +0,85% | 12,89 | 13,14 | 13,06 | 13,06 | 13,15 | 4.234 | 1.541.507.900 |
| 13/7/2026 | 13,18 | 12,95 | -1,89% | 12,91 | 13,27 | 13,04 | 12,92 | 13,00 | 5.523 | 2.056.246.600 |
| 10/7/2026 | 13,15 | 13,20 | +2,33% | 12,96 | 13,28 | 13,15 | 13,19 | 13,20 | 4.624 | 1.469.962.900 |
| 9/7/2026 | 12,79 | 12,90 | +0,78% | 12,74 | 13,01 | 12,94 | 12,90 | 13,01 | 3.633 | 1.005.180.600 |
| 8/7/2026 | 12,79 | 12,80 | -0,39% | 12,67 | 12,93 | 12,83 | 12,80 | 12,85 | 4.105 | 1.373.109.900 |
| 7/7/2026 | 12,87 | 12,85 | -0,16% | 12,69 | 12,99 | 12,77 | 12,80 | 12,85 | 6.453 | 2.349.610.800 |
| 6/7/2026 | 13,20 | 12,87 | -2,87% | 12,79 | 13,22 | 12,92 | 12,82 | 12,88 | 4.053 | 1.427.474.600 |
| 3/7/2026 | 13,56 | 13,25 | -1,12% | 13,25 | 13,56 | 13,35 | 13,24 | 13,30 | 2.615 | 911.442.900 |
| 2/7/2026 | 13,21 | 13,40 | +1,75% | 13,05 | 13,47 | 13,32 | 13,34 | 13,43 | 8.273 | 3.224.867.300 |
| 1/7/2026 | 14,04 | 13,17 | -6,46% | 13,17 | 14,04 | 13,36 | 13,17 | 13,22 | 8.224 | 3.241.286.800 |
| 30/6/2026 | 13,90 | 14,08 | +0,79% | 13,83 | 14,16 | 14,00 | 14,05 | 14,08 | 5.903 | 1.839.332.800 |
| 29/6/2026 | 14,00 | 13,97 | +0,14% | 13,85 | 14,10 | 13,94 | 13,89 | 13,97 | 3.395 | 1.147.175.700 |
| 26/6/2026 | 13,57 | 13,95 | +2,95% | 13,57 | 14,03 | 13,89 | 13,95 | 13,98 | 5.654 | 2.560.799.000 |
| 25/6/2026 | 13,68 | 13,55 | -0,73% | 13,46 | 13,87 | 13,70 | 13,54 | 13,55 | 4.742 | 2.260.347.300 |
| 24/6/2026 | 13,47 | 13,65 | +1,19% | 13,31 | 13,76 | 13,64 | 13,64 | 13,69 | 4.160 | 1.749.083.900 |
| 23/6/2026 | 12,90 | 13,49 | +3,13% | 12,86 | 13,49 | 13,32 | 13,36 | 13,50 | 6.281 | 2.703.016.900 |
| 22/6/2026 | 12,88 | 13,08 | +1,87% | 12,76 | 13,08 | 12,92 | 12,93 | 13,08 | 3.905 | 1.243.104.100 |
| 19/6/2026 | 12,93 | 12,84 | -1,76% | 12,77 | 13,09 | 12,88 | 12,84 | 12,90 | 2.572 | 944.206.400 |
| 18/6/2026 | 12,66 | 13,07 | +3,40% | 12,57 | 13,11 | 12,97 | 13,00 | 13,07 | 8.087 | 3.154.038.900 |
| 17/6/2026 | 12,61 | 12,64 | -0,16% | 12,36 | 13,03 | 12,75 | 12,46 | 12,64 | 12.762 | 6.208.458.900 |
| 16/6/2026 | 12,97 | 12,66 | -2,69% | 12,58 | 12,99 | 12,71 | 12,66 | 12,68 | 5.239 | 2.296.533.900 |
| 15/6/2026 | 13,20 | 13,01 | -0,08% | 12,95 | 13,49 | 13,09 | 13,00 | 13,02 | 8.797 | 4.939.228.000 |
| 12/6/2026 | 12,99 | 13,02 | -0,84% | 12,92 | 13,27 | 13,08 | 13,02 | 13,07 | 3.580 | 1.503.082.700 |
| 11/6/2026 | 12,78 | 13,13 | +2,74% | 12,68 | 13,18 | 12,93 | 13,07 | 13,16 | 7.743 | 3.280.584.300 |
| 10/6/2026 | 13,36 | 12,78 | -4,13% | 12,71 | 13,36 | 12,86 | 12,71 | 12,79 | 8.102 | 4.100.055.500 |
| 9/6/2026 | 13,53 | 13,33 | -1,04% | 13,27 | 13,77 | 13,45 | 13,28 | 13,33 | 7.148 | 3.075.637.700 |
| 8/6/2026 | 13,55 | 13,47 | -0,44% | 13,42 | 13,63 | 13,48 | 13,45 | 13,50 | 5.037 | 2.369.085.300 |
| 5/6/2026 | 13,15 | 13,53 | +2,42% | 13,10 | 13,53 | 13,35 | 13,42 | 13,53 | 9.901 | 3.999.691.800 |
| 3/6/2026 | 13,84 | 13,21 | -4,96% | 13,06 | 13,84 | 13,31 | 13,13 | 13,21 | 10.271 | 4.831.821.100 |
| 2/6/2026 | 13,92 | 13,90 | -0,07% | 13,86 | 14,20 | 14,05 | 13,89 | 13,90 | 7.354 | 3.518.861.000 |
| 1/6/2026 | 13,89 | 13,91 | +0,14% | 13,56 | 13,94 | 13,82 | 13,81 | 13,91 | 6.401 | 4.440.000.300 |
| 29/5/2026 | 14,17 | 13,89 | -0,86% | 13,84 | 14,17 | 13,92 | 13,88 | 13,96 | 6.065 | 3.167.814.900 |
| 28/5/2026 | 14,18 | 14,01 | -0,57% | 13,94 | 14,19 | 14,06 | 14,00 | 14,09 | 3.534 | 1.411.922.200 |
| 27/5/2026 | 14,14 | 14,09 | -0,42% | 13,96 | 14,27 | 14,12 | 14,06 | 14,13 | 4.234 | 2.197.985.600 |
| 26/5/2026 | 14,23 | 14,15 | -0,21% | 13,96 | 14,23 | 14,06 | 14,09 | 14,15 | 4.060 | 1.912.064.300 |
| 25/5/2026 | 13,99 | 14,18 | +1,65% | 13,99 | 14,24 | 14,14 | 14,18 | 14,24 | 1.814 | 706.392.100 |
| 22/5/2026 | 14,45 | 13,95 | -2,99% | 13,86 | 14,46 | 14,02 | 13,95 | 13,98 | 6.037 | 2.169.737.300 |
| 21/5/2026 | 14,69 | 14,38 | -2,04% | 14,28 | 14,69 | 14,40 | 14,38 | 14,39 | 2.828 | 1.402.284.400 |
| 20/5/2026 | 14,45 | 14,68 | +1,59% | 14,45 | 14,77 | 14,67 | 14,67 | 14,68 | 5.123 | 1.747.632.300 |
| 19/5/2026 | 14,56 | 14,45 | -0,82% | 14,14 | 14,56 | 14,40 | 14,38 | 14,45 | 4.227 | 1.560.002.700 |
| 18/5/2026 | 14,51 | 14,57 | -0,55% | 14,28 | 14,79 | 14,48 | 14,44 | 14,57 | 3.655 | 1.381.460.800 |
| 15/5/2026 | 14,67 | 14,65 | -1,68% | 14,45 | 14,81 | 14,66 | 14,65 | 14,70 | 4.124 | 1.383.465.800 |
| 14/5/2026 | 14,77 | 14,90 | +1,36% | 14,60 | 15,02 | 14,85 | 14,82 | 14,91 | 5.886 | 2.406.795.100 |
| 13/5/2026 | 15,30 | 14,70 | -4,17% | 14,56 | 15,59 | 14,85 | 14,62 | 14,70 | 8.172 | 3.233.105.000 |
| 12/5/2026 | 15,13 | 15,34 | +0,59% | 15,01 | 15,60 | 15,41 | 15,30 | 15,35 | 10.804 | 4.898.676.900 |
| 11/5/2026 | 15,39 | 15,25 | -0,91% | 15,15 | 15,71 | 15,42 | 15,17 | 15,26 | 5.272 | 2.637.078.000 |
| 8/5/2026 | 15,45 | 15,39 | +0,13% | 15,31 | 15,97 | 15,59 | 15,36 | 15,39 | 7.016 | 3.610.214.800 |
| 7/5/2026 | 14,43 | 15,37 | +9,79% | 14,40 | 15,53 | 15,20 | 15,37 | 15,40 | 18.109 | 8.554.436.000 |
| 6/5/2026 | 14,04 | 14,00 | +0,72% | 13,80 | 14,18 | 13,98 | 13,95 | 14,02 | 4.116 | 1.676.916.900 |
| 5/5/2026 | 14,00 | 13,90 | -0,71% | 13,89 | 14,19 | 14,02 | 13,90 | 14,00 | 7.581 | 2.492.064.800 |
| 4/5/2026 | 14,42 | 14,00 | -1,89% | 13,99 | 14,52 | 14,14 | 13,95 | 14,01 | 5.616 | 2.051.949.100 |
| 30/4/2026 | 14,06 | 14,27 | +2,44% | 13,97 | 14,43 | 14,27 | 14,26 | 14,37 | 4.924 | 2.813.417.400 |
| 29/4/2026 | 14,00 | 13,93 | -0,50% | 13,82 | 14,00 | 13,91 | 13,91 | 13,95 | 4.391 | 1.559.864.400 |
| 28/4/2026 | 14,53 | 14,00 | -4,31% | 13,95 | 14,53 | 14,07 | 13,97 | 14,01 | 6.373 | 2.788.631.900 |
| 27/4/2026 | 14,87 | 14,63 | -1,61% | 14,58 | 15,08 | 14,67 | 14,60 | 14,63 | 4.185 | 2.358.798.600 |
| 24/4/2026 | 15,39 | 14,87 | -2,43% | 14,73 | 15,43 | 14,96 | 14,76 | 14,88 | 8.308 | 3.857.357.200 |
| 23/4/2026 | 15,39 | 15,24 | -0,39% | 14,74 | 15,48 | 15,10 | 15,17 | 15,24 | 10.284 | 4.257.721.900 |
| 22/4/2026 | 14,71 | 15,30 | +4,08% | 14,71 | 15,30 | 15,11 | 15,24 | 15,30 | 10.229 | 6.157.794.800 |
| 20/4/2026 | 14,67 | 14,70 | +0,20% | 14,59 | 14,77 | 14,68 | 14,68 | 14,70 | 5.520 | 2.476.298.900 |
| 17/4/2026 | 14,39 | 14,67 | +1,95% | 14,39 | 15,07 | 14,70 | 14,62 | 14,68 | 9.968 | 4.613.676.800 |
| 16/4/2026 | 14,46 | 14,39 | +0,28% | 14,09 | 14,46 | 14,26 | 14,30 | 14,39 | 8.267 | 4.342.639.900 |
| 15/4/2026 | 14,45 | 14,35 | -0,35% | 14,24 | 14,45 | 14,31 | 14,31 | 14,36 | 6.601 | 2.926.057.300 |
| 14/4/2026 | 14,17 | 14,40 | +1,19% | 14,14 | 14,51 | 14,35 | 14,33 | 14,40 | 7.487 | 3.865.233.600 |
| 13/4/2026 | 13,80 | 14,23 | +2,01% | 13,80 | 14,23 | 14,12 | 14,20 | 14,23 | 9.022 | 4.614.103.900 |
| 10/4/2026 | 14,19 | 13,95 | -1,55% | 13,86 | 14,42 | 14,03 | 13,95 | 13,99 | 6.663 | 2.264.962.700 |
| 9/4/2026 | 14,00 | 14,17 | +2,16% | 13,72 | 14,17 | 13,96 | 14,15 | 14,18 | 11.473 | 4.067.050.800 |
| 8/4/2026 | 14,20 | 13,87 | +0,73% | 13,80 | 14,41 | 13,99 | 13,86 | 13,94 | 7.782 | 3.425.428.600 |
| 7/4/2026 | 13,75 | 13,77 | -0,65% | 13,63 | 14,10 | 13,85 | 13,76 | 13,77 | 9.954 | 5.363.130.000 |
| 6/4/2026 | 14,74 | 13,86 | -5,71% | 13,73 | 14,80 | 13,98 | 13,85 | 13,87 | 5.757 | 3.132.713.200 |
| 2/4/2026 | 14,70 | 14,70 | 0,00% | 14,30 | 14,87 | 14,65 | 14,68 | 14,70 | 5.689 | 1.846.691.900 |
| 1/4/2026 | 14,71 | 14,70 | +0,34% | 14,49 | 15,09 | 14,79 | 14,64 | 14,71 | 10.319 | 6.191.999.800 |
| 31/3/2026 | 14,00 | 14,65 | +5,32% | 13,98 | 14,79 | 14,53 | 14,64 | 14,69 | 9.788 | 5.695.173.900 |
| 30/3/2026 | 13,86 | 13,91 | +0,80% | 13,75 | 14,25 | 13,87 | 13,90 | 13,92 | 7.179 | 3.788.752.600 |
| 27/3/2026 | 13,95 | 13,80 | -1,36% | 13,63 | 14,22 | 13,83 | 13,73 | 13,80 | 7.223 | 3.416.461.900 |
| 26/3/2026 | 14,69 | 13,99 | -6,11% | 13,83 | 14,78 | 14,03 | 13,99 | 14,00 | 10.607 | 4.542.357.300 |
| 25/3/2026 | 15,00 | 14,90 | +0,40% | 14,81 | 15,25 | 15,06 | 14,90 | 14,92 | 9.196 | 4.144.515.600 |
| 24/3/2026 | 14,71 | 14,84 | +0,82% | 14,57 | 14,99 | 14,84 | 14,82 | 14,92 | 8.935 | 3.751.588.000 |
| 23/3/2026 | 14,02 | 14,72 | +5,52% | 14,02 | 14,72 | 14,47 | 14,60 | 14,73 | 6.443 | 3.070.024.500 |
| 20/3/2026 | 14,42 | 13,95 | -2,86% | 13,91 | 14,42 | 14,09 | 13,94 | 13,95 | 7.744 | 3.788.515.200 |
| 19/3/2026 | 14,60 | 14,36 | -2,58% | 14,18 | 14,82 | 14,43 | 14,35 | 14,36 | 8.329 | 2.756.653.100 |
| 18/3/2026 | 14,87 | 14,74 | -0,54% | 14,55 | 14,96 | 14,79 | 14,74 | 14,79 | 4.424 | 2.826.399.500 |
| 17/3/2026 | 14,58 | 14,82 | +2,63% | 14,52 | 15,12 | 14,87 | 14,77 | 14,82 | 8.272 | 3.947.375.600 |
| 16/3/2026 | 14,13 | 14,44 | +3,36% | 14,13 | 14,62 | 14,42 | 14,43 | 14,44 | 5.158 | 2.671.010.100 |
| 13/3/2026 | 14,19 | 13,97 | +0,07% | 13,87 | 14,59 | 14,17 | 13,96 | 13,97 | 11.458 | 4.090.976.800 |
| 12/3/2026 | 14,15 | 13,96 | -1,48% | 13,92 | 14,40 | 14,09 | 13,87 | 13,96 | 7.557 | 3.886.363.000 |
| 11/3/2026 | 13,89 | 14,17 | +0,85% | 13,81 | 14,45 | 14,15 | 14,08 | 14,18 | 4.829 | 2.612.362.400 |
| 10/3/2026 | 14,15 | 14,05 | -1,20% | 13,77 | 14,37 | 14,02 | 14,01 | 14,05 | 6.877 | 4.960.213.100 |
| 9/3/2026 | 13,46 | 14,22 | +4,71% | 13,43 | 14,22 | 13,97 | 14,09 | 14,22 | 9.018 | 5.837.025.200 |
| 6/3/2026 | 13,93 | 13,58 | -2,30% | 13,47 | 13,98 | 13,61 | 13,53 | 13,63 | 4.460 | 2.023.728.700 |
| 5/3/2026 | 13,89 | 13,90 | +1,02% | 13,73 | 14,14 | 13,96 | 13,88 | 13,90 | 8.127 | 6.892.658.100 |
| 4/3/2026 | 13,25 | 13,76 | +4,01% | 13,25 | 13,94 | 13,70 | 13,75 | 13,76 | 7.218 | 5.157.271.800 |
| 3/3/2026 | 13,44 | 13,23 | -3,71% | 12,96 | 13,45 | 13,21 | 13,18 | 13,23 | 8.344 | 3.351.830.200 |
| 2/3/2026 | 13,85 | 13,74 | -2,00% | 13,43 | 13,85 | 13,64 | 13,72 | 13,74 | 10.074 | 7.018.358.300 |
| 27/2/2026 | 13,81 | 14,02 | +0,29% | 13,52 | 14,35 | 14,10 | 14,02 | 14,04 | 8.197 | 4.509.186.000 |
| 26/2/2026 | 13,16 | 13,98 | +7,13% | 13,11 | 13,98 | 13,66 | 13,93 | 13,99 | 11.917 | 6.166.341.500 |
| 25/2/2026 | 13,50 | 13,05 | -3,69% | 13,03 | 13,60 | 13,14 | 13,04 | 13,11 | 5.999 | 2.442.734.900 |
| 24/2/2026 | 13,05 | 13,55 | +4,71% | 13,02 | 13,57 | 13,36 | 13,52 | 13,55 | 7.677 | 3.204.742.600 |
| 23/2/2026 | 12,98 | 12,94 | -0,46% | 12,85 | 13,20 | 12,96 | 12,94 | 13,02 | 3.587 | 1.903.809.900 |
| 20/2/2026 | 12,75 | 13,00 | +2,12% | 12,63 | 13,08 | 12,86 | 13,00 | 13,03 | 3.214 | 1.490.702.800 |
| 19/2/2026 | 12,57 | 12,73 | +1,27% | 12,47 | 12,86 | 12,72 | 12,73 | 12,82 | 7.003 | 2.267.840.000 |
| 18/2/2026 | 12,50 | 12,57 | +0,80% | 12,35 | 12,79 | 12,60 | 12,57 | 12,62 | 6.752 | 2.491.139.200 |
| 13/2/2026 | 12,34 | 12,47 | +1,30% | 12,05 | 12,52 | 12,33 | 12,44 | 12,50 | 5.114 | 1.702.015.200 |
| 11/2/2026 | 12,36 | 12,31 | -0,40% | 12,12 | 12,40 | 12,29 | 12,30 | 12,36 | 4.691 | 2.184.955.500 |
| 10/2/2026 | 12,37 | 12,36 | -0,08% | 12,27 | 12,50 | 12,38 | 12,30 | 12,37 | 3.582 | 1.373.173.600 |
| 9/2/2026 | 12,21 | 12,37 | +2,06% | 12,17 | 12,38 | 12,31 | 12,25 | 12,37 | 2.289 | 1.273.432.000 |
| 6/2/2026 | 11,97 | 12,12 | +0,92% | 11,71 | 12,15 | 11,96 | 12,10 | 12,12 | 3.321 | 1.213.732.400 |
| 5/2/2026 | 12,10 | 12,01 | -1,88% | 12,00 | 12,35 | 12,15 | 12,01 | 12,13 | 2.709 | 1.474.286.800 |
| 4/2/2026 | 12,77 | 12,24 | -4,38% | 12,14 | 12,77 | 12,33 | 12,19 | 12,24 | 6.153 | 2.693.169.700 |
| 3/2/2026 | 12,54 | 12,80 | +2,40% | 12,53 | 12,97 | 12,82 | 12,79 | 12,80 | 4.862 | 2.437.214.700 |
| 2/2/2026 | 12,34 | 12,50 | +1,30% | 12,30 | 12,50 | 12,42 | 12,48 | 12,50 | 4.351 | 1.591.901.500 |
| 30/1/2026 | 12,25 | 12,34 | -0,08% | 12,19 | 12,47 | 12,30 | 12,25 | 12,34 | 5.681 | 2.135.005.600 |
| 29/1/2026 | 12,34 | 12,35 | +0,65% | 11,87 | 12,43 | 12,19 | 12,27 | 12,36 | 5.076 | 2.409.852.600 |
| 28/1/2026 | 12,09 | 12,27 | +1,57% | 12,09 | 12,37 | 12,24 | 12,27 | 12,31 | 5.257 | 1.852.673.900 |
| 27/1/2026 | 11,66 | 12,08 | +3,96% | 11,66 | 12,15 | 12,02 | 12,01 | 12,08 | 3.355 | 1.899.796.000 |
| 26/1/2026 | 11,57 | 11,62 | +0,78% | 11,34 | 11,62 | 11,50 | 11,56 | 11,62 | 5.903 | 2.479.159.500 |
| 23/1/2026 | 11,26 | 11,53 | +2,49% | 11,20 | 11,57 | 11,47 | 11,52 | 11,53 | 5.907 | 3.041.039.200 |
| 22/1/2026 | 11,05 | 11,25 | +2,27% | 11,02 | 11,40 | 11,25 | 11,22 | 11,25 | 5.435 | 2.688.894.000 |
| 21/1/2026 | 10,80 | 11,00 | +2,52% | 10,80 | 11,03 | 10,94 | 10,97 | 11,00 | 6.876 | 3.618.400.000 |