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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 12,76 | 12,63 | -0,55% | 12,63 | 13,17 | 12,80 | 12,63 | 12,64 | 6.034 | 3.048.829.400 |
| 4/9/2025 | 12,28 | 12,70 | +3,25% | 12,05 | 12,74 | 12,46 | 12,70 | 12,71 | 10.031 | 5.054.508.400 |
| 3/9/2025 | 11,95 | 12,30 | +3,19% | 11,87 | 12,31 | 12,15 | 12,20 | 12,31 | 4.656 | 3.146.026.600 |
| 2/9/2025 | 12,25 | 11,92 | -2,85% | 11,90 | 12,25 | 12,04 | 11,91 | 11,92 | 6.068 | 2.802.805.700 |
| 1/9/2025 | 12,28 | 12,27 | -1,13% | 12,27 | 12,48 | 12,32 | 12,27 | 12,34 | 2.920 | 1.033.004.600 |
| 29/8/2025 | 12,47 | 12,41 | -0,40% | 12,40 | 12,62 | 12,45 | 12,40 | 12,42 | 3.310 | 1.779.286.800 |
| 28/8/2025 | 12,26 | 12,46 | +2,72% | 12,18 | 12,53 | 12,42 | 12,43 | 12,46 | 4.523 | 3.074.441.900 |
| 27/8/2025 | 12,12 | 12,13 | +0,25% | 12,00 | 12,25 | 12,11 | 12,13 | 12,25 | 3.971 | 2.160.729.600 |
| 26/8/2025 | 12,22 | 12,10 | -1,06% | 12,04 | 12,47 | 12,20 | 12,09 | 12,10 | 4.408 | 2.605.213.800 |
| 25/8/2025 | 12,07 | 12,23 | +1,33% | 12,03 | 12,30 | 12,15 | 12,18 | 12,24 | 4.717 | 2.032.129.100 |
| 22/8/2025 | 12,08 | 12,07 | +0,67% | 12,00 | 12,38 | 12,18 | 12,06 | 12,08 | 3.796 | 2.483.077.000 |
| 21/8/2025 | 11,80 | 11,99 | +0,76% | 11,77 | 12,05 | 11,89 | 11,95 | 11,99 | 5.379 | 1.832.311.400 |
| 20/8/2025 | 12,21 | 11,90 | -2,14% | 11,78 | 12,21 | 11,90 | 11,90 | 11,91 | 8.469 | 3.107.227.100 |
| 19/8/2025 | 12,56 | 12,16 | -4,93% | 12,14 | 12,66 | 12,34 | 12,15 | 12,24 | 4.207 | 2.503.860.300 |
| 18/8/2025 | 12,59 | 12,79 | +2,16% | 12,51 | 13,00 | 12,84 | 12,79 | 12,85 | 6.547 | 2.670.019.200 |
| 15/8/2025 | 12,68 | 12,52 | -0,56% | 12,44 | 12,68 | 12,53 | 12,51 | 12,53 | 4.730 | 2.107.812.400 |
| 14/8/2025 | 12,60 | 12,59 | -0,47% | 12,48 | 12,80 | 12,65 | 12,59 | 12,65 | 5.177 | 1.911.960.300 |
| 13/8/2025 | 12,96 | 12,65 | -2,92% | 12,42 | 13,05 | 12,60 | 12,65 | 12,67 | 9.995 | 3.548.615.800 |
| 12/8/2025 | 12,96 | 13,03 | +1,16% | 12,89 | 13,32 | 13,17 | 13,03 | 13,05 | 5.810 | 2.437.129.600 |
| 11/8/2025 | 12,86 | 12,88 | +0,16% | 12,77 | 13,05 | 12,90 | 12,85 | 12,88 | 3.962 | 1.698.340.100 |
| 8/8/2025 | 12,95 | 12,86 | -1,46% | 12,75 | 13,10 | 12,89 | 12,82 | 12,86 | 6.424 | 3.078.597.900 |
| 7/8/2025 | 13,25 | 13,05 | -1,36% | 13,04 | 13,42 | 13,11 | 13,05 | 13,06 | 6.750 | 2.573.718.300 |
| 6/8/2025 | 13,61 | 13,23 | -2,51% | 13,23 | 13,72 | 13,38 | 13,22 | 13,27 | 8.123 | 3.348.007.700 |
| 5/8/2025 | 13,79 | 13,57 | -1,31% | 13,47 | 13,93 | 13,62 | 13,56 | 13,62 | 6.002 | 1.834.806.800 |
| 4/8/2025 | 14,04 | 13,75 | -1,72% | 13,61 | 14,10 | 13,83 | 13,74 | 13,75 | 6.464 | 2.492.199.000 |
| 1/8/2025 | 14,34 | 13,99 | -0,99% | 13,99 | 14,47 | 14,11 | 13,99 | 14,08 | 10.232 | 3.945.851.600 |
| 31/7/2025 | 14,50 | 14,13 | -3,55% | 14,00 | 14,62 | 14,24 | 14,12 | 14,13 | 9.105 | 3.875.370.700 |
| 30/7/2025 | 15,00 | 14,65 | -4,81% | 14,11 | 15,05 | 14,56 | 14,64 | 14,65 | 18.814 | 11.573.030.300 |
| 29/7/2025 | 14,90 | 15,39 | +3,71% | 14,77 | 15,39 | 15,14 | 15,35 | 15,39 | 6.044 | 3.081.670.100 |
| 28/7/2025 | 15,17 | 14,84 | -2,05% | 14,63 | 15,40 | 14,84 | 14,78 | 14,85 | 5.443 | 1.835.280.000 |
| 25/7/2025 | 14,84 | 15,15 | +1,81% | 14,80 | 15,15 | 15,02 | 15,05 | 15,15 | 3.143 | 1.285.902.800 |
| 24/7/2025 | 14,96 | 14,88 | -0,53% | 14,70 | 15,02 | 14,87 | 14,80 | 14,88 | 3.687 | 1.247.568.000 |
| 23/7/2025 | 14,55 | 14,96 | +2,82% | 14,46 | 15,05 | 14,91 | 14,92 | 14,97 | 7.319 | 2.921.051.900 |
| 22/7/2025 | 14,84 | 14,55 | -2,02% | 14,45 | 15,02 | 14,64 | 14,53 | 14,62 | 7.370 | 2.416.051.700 |
| 21/7/2025 | 14,61 | 14,85 | +2,06% | 14,61 | 15,32 | 15,02 | 14,85 | 14,89 | 9.805 | 3.767.175.300 |
| 18/7/2025 | 15,00 | 14,55 | -3,83% | 14,55 | 15,08 | 14,73 | 14,54 | 14,63 | 5.408 | 1.880.017.000 |
| 17/7/2025 | 15,04 | 15,13 | +0,67% | 14,90 | 15,23 | 15,10 | 15,10 | 15,14 | 5.594 | 1.544.810.100 |
| 16/7/2025 | 15,10 | 15,03 | +0,07% | 14,79 | 15,15 | 14,93 | 15,03 | 15,14 | 5.738 | 1.749.020.900 |
| 15/7/2025 | 14,41 | 15,02 | +3,87% | 14,41 | 15,15 | 14,93 | 14,98 | 15,05 | 5.368 | 2.417.683.100 |
| 14/7/2025 | 14,10 | 14,46 | +1,26% | 13,96 | 14,62 | 14,39 | 14,43 | 14,46 | 7.762 | 2.772.831.000 |
| 11/7/2025 | 14,36 | 14,28 | -0,56% | 14,11 | 14,41 | 14,26 | 14,28 | 14,29 | 5.687 | 2.241.088.700 |
| 10/7/2025 | 14,39 | 14,36 | -1,58% | 14,15 | 14,48 | 14,31 | 14,30 | 14,36 | 7.642 | 2.753.655.000 |
| 9/7/2025 | 14,97 | 14,59 | -2,08% | 14,47 | 14,97 | 14,64 | 14,59 | 14,65 | 4.532 | 2.649.862.200 |
| 8/7/2025 | 14,96 | 14,90 | -0,60% | 14,77 | 15,04 | 14,88 | 14,90 | 14,96 | 5.112 | 2.404.361.100 |
| 7/7/2025 | 15,12 | 14,99 | -0,86% | 14,74 | 15,18 | 14,92 | 14,92 | 14,99 | 8.569 | 3.276.427.600 |
| 4/7/2025 | 15,29 | 15,12 | -1,18% | 15,12 | 15,34 | 15,22 | 15,12 | 15,18 | 4.441 | 1.753.847.000 |
| 3/7/2025 | 14,81 | 15,30 | +3,87% | 14,64 | 15,60 | 15,34 | 15,25 | 15,30 | 8.952 | 4.611.011.300 |
| 2/7/2025 | 15,86 | 14,73 | -6,89% | 14,73 | 15,87 | 15,07 | 14,73 | 14,80 | 12.580 | 5.701.568.200 |
| 1/7/2025 | 15,98 | 15,82 | -0,82% | 15,37 | 16,09 | 15,71 | 15,81 | 15,88 | 9.717 | 4.614.555.000 |
| 30/6/2025 | 15,97 | 15,95 | -0,31% | 15,66 | 16,10 | 15,95 | 15,93 | 16,05 | 8.492 | 3.748.934.400 |
| 27/6/2025 | 16,45 | 16,00 | -2,44% | 15,86 | 16,58 | 16,16 | 16,00 | 16,05 | 8.534 | 3.615.983.500 |
| 26/6/2025 | 15,75 | 16,40 | +4,46% | 15,75 | 16,81 | 16,43 | 16,35 | 16,40 | 9.719 | 5.156.973.400 |
| 25/6/2025 | 16,08 | 15,70 | -2,12% | 15,65 | 16,08 | 15,79 | 15,69 | 15,75 | 3.934 | 1.518.636.000 |
| 24/6/2025 | 15,97 | 16,04 | +1,07% | 15,95 | 16,34 | 16,13 | 16,00 | 16,04 | 5.838 | 2.206.029.800 |
| 23/6/2025 | 15,79 | 15,87 | +1,28% | 15,58 | 16,30 | 15,96 | 15,86 | 15,91 | 11.884 | 6.110.693.000 |
| 20/6/2025 | 15,41 | 15,67 | +0,71% | 15,33 | 15,80 | 15,58 | 15,67 | 15,70 | 8.621 | 4.244.227.600 |
| 18/6/2025 | 15,14 | 15,56 | +2,77% | 15,00 | 15,69 | 15,41 | 15,55 | 15,57 | 13.562 | 6.468.736.200 |
| 17/6/2025 | 14,97 | 15,14 | +1,95% | 14,64 | 15,14 | 14,99 | 15,04 | 15,14 | 6.422 | 3.571.909.300 |
| 16/6/2025 | 15,14 | 14,85 | -0,13% | 14,72 | 15,24 | 14,92 | 14,85 | 14,87 | 5.548 | 5.349.891.500 |
| 13/6/2025 | 14,80 | 14,87 | +0,61% | 14,34 | 14,97 | 14,77 | 14,86 | 14,92 | 7.196 | 3.625.313.900 |
| 12/6/2025 | 14,65 | 14,78 | +0,89% | 14,35 | 14,82 | 14,68 | 14,71 | 14,81 | 4.891 | 2.101.990.800 |
| 11/6/2025 | 14,43 | 14,65 | +1,38% | 14,28 | 14,75 | 14,55 | 14,65 | 14,66 | 6.026 | 3.395.473.400 |
| 10/6/2025 | 14,40 | 14,45 | +1,19% | 14,16 | 14,80 | 14,56 | 14,44 | 14,47 | 4.923 | 3.708.330.600 |
| 9/6/2025 | 13,92 | 14,28 | +1,93% | 13,60 | 14,46 | 14,01 | 14,27 | 14,30 | 8.199 | 3.709.896.500 |
| 6/6/2025 | 14,18 | 14,01 | -0,99% | 13,95 | 14,37 | 14,08 | 14,00 | 14,13 | 6.534 | 2.553.038.500 |
| 5/6/2025 | 14,55 | 14,15 | -4,00% | 14,15 | 14,94 | 14,43 | 14,15 | 14,18 | 4.918 | 2.183.517.500 |
| 4/6/2025 | 14,81 | 14,74 | -0,47% | 14,54 | 15,11 | 14,82 | 14,73 | 14,75 | 5.802 | 4.193.736.200 |
| 3/6/2025 | 14,34 | 14,81 | +3,28% | 14,33 | 14,86 | 14,73 | 14,78 | 14,85 | 9.473 | 3.890.405.200 |
| 2/6/2025 | 14,72 | 14,34 | -2,45% | 14,32 | 14,92 | 14,41 | 14,33 | 14,34 | 7.181 | 3.171.904.000 |
| 30/5/2025 | 14,96 | 14,70 | -1,21% | 14,70 | 15,30 | 14,85 | 14,70 | 14,72 | 10.686 | 6.508.055.500 |
| 29/5/2025 | 14,88 | 14,88 | +1,02% | 14,50 | 15,01 | 14,83 | 14,87 | 14,94 | 8.484 | 3.699.438.300 |
| 28/5/2025 | 14,66 | 14,73 | +0,48% | 14,41 | 14,88 | 14,71 | 14,72 | 14,83 | 6.633 | 4.353.524.300 |
| 27/5/2025 | 14,18 | 14,66 | +4,94% | 14,05 | 14,66 | 14,48 | 14,65 | 14,66 | 9.085 | 3.691.778.700 |
| 26/5/2025 | 13,90 | 13,97 | +0,43% | 13,85 | 14,25 | 14,06 | 13,96 | 14,00 | 4.689 | 1.413.403.600 |
| 23/5/2025 | 14,30 | 13,91 | -2,32% | 13,60 | 14,30 | 13,84 | 13,90 | 13,99 | 6.175 | 3.036.714.200 |
| 22/5/2025 | 13,99 | 14,24 | +1,21% | 13,98 | 14,47 | 14,25 | 14,22 | 14,24 | 5.005 | 2.278.792.900 |
| 21/5/2025 | 14,23 | 14,07 | -1,12% | 13,90 | 14,27 | 14,05 | 14,05 | 14,08 | 4.351 | 2.185.006.200 |
| 20/5/2025 | 14,32 | 14,23 | -0,70% | 13,82 | 14,40 | 14,05 | 14,22 | 14,23 | 7.537 | 3.011.011.400 |
| 19/5/2025 | 14,15 | 14,33 | +0,77% | 14,07 | 14,51 | 14,35 | 14,32 | 14,39 | 4.993 | 2.022.773.100 |
| 16/5/2025 | 14,47 | 14,22 | -1,73% | 14,08 | 14,47 | 14,27 | 14,22 | 14,29 | 4.535 | 2.271.076.200 |
| 15/5/2025 | 14,36 | 14,47 | +0,84% | 14,19 | 14,90 | 14,58 | 14,46 | 14,55 | 10.059 | 3.709.905.700 |
| 14/5/2025 | 14,15 | 14,35 | +1,41% | 13,99 | 14,58 | 14,34 | 14,35 | 14,36 | 10.148 | 3.696.434.000 |
| 13/5/2025 | 13,94 | 14,15 | +1,73% | 13,86 | 14,50 | 14,20 | 14,15 | 14,16 | 8.247 | 3.318.317.300 |
| 12/5/2025 | 14,65 | 13,91 | -3,87% | 13,90 | 14,69 | 14,09 | 13,91 | 13,99 | 10.348 | 3.908.246.300 |
| 9/5/2025 | 13,95 | 14,47 | +1,33% | 13,79 | 15,54 | 14,75 | 14,46 | 14,65 | 16.158 | 11.794.590.700 |
| 8/5/2025 | 13,97 | 14,28 | +3,85% | 13,96 | 14,63 | 14,30 | 14,28 | 14,29 | 8.105 | 3.858.698.000 |
| 7/5/2025 | 14,00 | 13,75 | -1,79% | 13,75 | 14,11 | 13,87 | 13,74 | 13,89 | 3.906 | 2.255.707.700 |
| 6/5/2025 | 14,11 | 14,00 | +0,14% | 13,87 | 14,11 | 13,95 | 14,00 | 14,01 | 6.302 | 2.174.149.600 |
| 5/5/2025 | 14,30 | 13,98 | -2,24% | 13,96 | 14,46 | 14,09 | 13,98 | 14,10 | 6.631 | 2.446.669.900 |
| 2/5/2025 | 14,10 | 14,30 | +2,51% | 13,99 | 14,40 | 14,27 | 14,30 | 14,43 | 5.452 | 2.281.933.100 |
| 29/4/2025 | 13,85 | 13,95 | +1,75% | 13,69 | 14,11 | 13,98 | 13,94 | 14,02 | 9.915 | 4.623.597.500 |
| 28/4/2025 | 13,81 | 13,71 | +0,07% | 13,62 | 13,88 | 13,75 | 13,70 | 13,75 | 3.195 | 1.595.880.300 |
| 25/4/2025 | 13,82 | 13,70 | -1,01% | 13,58 | 13,89 | 13,70 | 13,69 | 13,74 | 4.346 | 1.692.115.900 |
| 24/4/2025 | 13,09 | 13,84 | +5,01% | 13,09 | 13,99 | 13,69 | 13,78 | 13,85 | 8.166 | 2.982.018.300 |
| 23/4/2025 | 13,44 | 13,18 | -0,75% | 13,00 | 13,59 | 13,26 | 13,17 | 13,20 | 6.582 | 2.714.670.800 |
| 22/4/2025 | 13,04 | 13,28 | +1,76% | 12,80 | 13,44 | 13,27 | 13,27 | 13,30 | 5.073 | 2.369.649.500 |
| 17/4/2025 | 12,71 | 13,05 | +2,84% | 12,55 | 13,06 | 12,93 | 13,01 | 13,05 | 4.156 | 1.820.159.200 |
| 16/4/2025 | 12,79 | 12,69 | -0,94% | 12,53 | 12,99 | 12,81 | 12,69 | 12,78 | 5.181 | 3.530.537.400 |
| 15/4/2025 | 12,28 | 12,81 | +3,98% | 12,24 | 13,02 | 12,78 | 12,80 | 12,82 | 7.888 | 3.821.196.800 |
| 14/4/2025 | 11,75 | 12,32 | +6,21% | 11,73 | 12,37 | 12,17 | 12,28 | 12,33 | 9.856 | 3.210.580.800 |
| 11/4/2025 | 11,50 | 11,60 | +1,58% | 11,26 | 11,76 | 11,52 | 11,60 | 11,61 | 7.814 | 4.324.227.200 |
| 10/4/2025 | 11,96 | 11,42 | -4,83% | 11,33 | 11,96 | 11,46 | 11,42 | 11,43 | 12.010 | 6.077.735.100 |
| 9/4/2025 | 11,55 | 12,00 | +2,74% | 11,27 | 12,03 | 11,65 | 12,00 | 12,01 | 12.549 | 5.487.269.200 |
| 8/4/2025 | 12,27 | 11,68 | -2,75% | 11,68 | 12,31 | 11,95 | 11,67 | 11,68 | 6.157 | 3.312.430.000 |
| 7/4/2025 | 12,51 | 12,01 | -5,51% | 11,67 | 12,62 | 12,15 | 12,00 | 12,05 | 13.378 | 5.530.646.000 |
| 4/4/2025 | 13,18 | 12,71 | -4,51% | 12,57 | 13,18 | 12,80 | 12,71 | 12,76 | 7.831 | 3.377.894.000 |
| 3/4/2025 | 12,83 | 13,31 | +2,94% | 12,80 | 13,51 | 13,30 | 13,30 | 13,36 | 6.364 | 3.686.634.100 |
| 2/4/2025 | 12,70 | 12,93 | +1,81% | 12,70 | 12,99 | 12,88 | 12,87 | 12,94 | 5.276 | 1.810.415.000 |
| 1/4/2025 | 12,85 | 12,70 | -0,78% | 12,51 | 12,85 | 12,63 | 12,70 | 12,73 | 9.717 | 4.120.755.800 |
| 31/3/2025 | 12,76 | 12,80 | -0,62% | 12,50 | 12,81 | 12,66 | 12,80 | 12,81 | 8.104 | 3.366.432.100 |
| 28/3/2025 | 13,19 | 12,88 | -2,42% | 12,72 | 13,19 | 12,84 | 12,80 | 12,89 | 8.011 | 3.313.222.100 |
| 27/3/2025 | 12,58 | 13,20 | +5,60% | 12,44 | 13,34 | 13,06 | 13,19 | 13,23 | 11.740 | 4.020.833.600 |
| 26/3/2025 | 12,66 | 12,50 | -1,26% | 12,49 | 12,98 | 12,63 | 12,50 | 12,52 | 7.090 | 2.327.987.600 |
| 25/3/2025 | 12,30 | 12,66 | +2,93% | 12,26 | 12,85 | 12,69 | 12,65 | 12,72 | 6.510 | 2.556.313.300 |
| 24/3/2025 | 12,28 | 12,30 | +0,24% | 12,18 | 12,52 | 12,34 | 12,29 | 12,31 | 5.071 | 1.621.311.900 |
| 21/3/2025 | 12,30 | 12,27 | -0,08% | 12,03 | 12,30 | 12,18 | 12,24 | 12,28 | 7.031 | 3.592.518.000 |
| 20/3/2025 | 12,30 | 12,28 | -0,49% | 12,16 | 12,49 | 12,32 | 12,27 | 12,29 | 4.805 | 1.972.447.600 |
| 19/3/2025 | 12,04 | 12,34 | +3,09% | 11,88 | 12,41 | 12,24 | 12,28 | 12,35 | 9.663 | 5.145.704.100 |
| 18/3/2025 | 12,12 | 11,97 | -1,32% | 11,81 | 12,22 | 11,93 | 11,96 | 11,98 | 6.820 | 3.041.462.400 |
| 17/3/2025 | 12,18 | 12,13 | -0,08% | 11,70 | 12,40 | 12,12 | 12,05 | 12,14 | 10.561 | 4.854.672.800 |
| 14/3/2025 | 12,27 | 12,14 | -0,08% | 11,91 | 12,48 | 12,15 | 12,11 | 12,15 | 9.775 | 7.183.888.200 |
| 13/3/2025 | 11,91 | 12,15 | +1,50% | 11,89 | 12,23 | 12,08 | 12,14 | 12,15 | 7.786 | 2.296.771.400 |
| 12/3/2025 | 12,26 | 11,97 | -2,44% | 11,85 | 12,44 | 12,00 | 11,96 | 11,97 | 7.685 | 3.501.397.400 |
| 11/3/2025 | 12,49 | 12,27 | -1,52% | 12,02 | 12,50 | 12,19 | 12,27 | 12,28 | 6.343 | 2.160.659.300 |
| 10/3/2025 | 12,68 | 12,46 | -3,11% | 12,18 | 12,92 | 12,44 | 12,34 | 12,47 | 6.643 | 2.883.880.500 |