O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
5/6/2025 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
7/3/2025 12,51 12,86 +2,96% 12,14 13,17 12,82 12,85 12,88 6.067 3.015.479.100
6/3/2025 12,20 12,49 +0,73% 12,00 12,54 12,33 12,49 12,50 12.110 4.009.973.600
5/3/2025 12,64 12,40 -3,88% 12,32 12,67 12,45 12,40 12,46 11.415 3.540.094.300
28/2/2025 13,72 12,90 -6,79% 12,77 14,17 13,15 12,90 12,92 12.920 6.255.941.600
27/2/2025 14,17 13,84 -0,07% 13,61 14,80 14,01 13,76 13,85 13.794 6.440.171.100
26/2/2025 14,48 13,85 -3,82% 13,83 14,71 13,99 13,84 13,85 4.547 2.571.340.900
25/2/2025 14,49 14,40 -0,62% 14,25 14,50 14,37 14,36 14,40 3.811 1.528.419.400
24/2/2025 15,09 14,49 -3,72% 14,43 15,11 14,64 14,44 14,50 4.631 1.355.133.000
21/2/2025 15,15 15,05 -0,33% 14,76 15,27 14,97 14,95 15,05 3.868 1.539.128.200
20/2/2025 15,27 15,10 -0,40% 14,92 15,27 15,07 15,04 15,12 5.683 1.836.951.400
19/2/2025 15,45 15,16 -2,51% 15,14 15,47 15,23 15,16 15,18 3.657 1.512.669.500
18/2/2025 15,98 15,55 -2,51% 15,40 15,98 15,58 15,48 15,56 6.244 3.230.498.800
17/2/2025 15,51 15,95 +3,84% 15,19 15,96 15,74 15,95 15,96 5.667 2.811.781.600
14/2/2025 14,51 15,36 +6,37% 14,51 15,37 15,11 15,33 15,37 5.412 2.990.856.100
13/2/2025 14,59 14,44 -0,96% 14,32 14,59 14,41 14,42 14,45 2.058 796.269.500
12/2/2025 14,70 14,58 -1,22% 14,27 14,70 14,48 14,50 14,59 4.599 1.841.172.500
11/2/2025 14,78 14,76 +1,37% 14,45 14,79 14,69 14,72 14,76 4.484 1.207.387.100
10/2/2025 14,58 14,56 -0,07% 14,53 14,85 14,64 14,56 14,68 7.291 2.897.448.900
7/2/2025 14,70 14,57 -0,88% 14,21 14,80 14,43 14,40 14,58 6.153 2.684.235.300
6/2/2025 14,35 14,70 +2,44% 14,31 14,80 14,59 14,69 14,70 4.036 2.654.406.000
5/2/2025 14,46 14,35 -0,76% 14,26 14,59 14,41 14,33 14,40 7.299 2.926.688.800
4/2/2025 14,37 14,46 +0,77% 14,10 14,74 14,39 14,46 14,49 3.882 2.623.287.400
3/2/2025 14,37 14,35 +0,07% 13,96 14,37 14,21 14,27 14,35 5.126 2.684.786.200
31/1/2025 14,47 14,34 -0,97% 14,34 14,65 14,44 14,33 14,43 6.669 2.202.005.200
30/1/2025 13,81 14,48 +6,08% 13,68 14,67 14,30 14,45 14,50 8.291 3.967.861.100
29/1/2025 13,38 13,65 +1,94% 13,36 13,91 13,60 13,64 13,65 4.359 2.222.333.300
28/1/2025 13,77 13,39 -2,76% 13,24 13,78 13,44 13,30 13,40 5.034 2.670.835.500
27/1/2025 13,47 13,77 +1,77% 13,39 13,85 13,73 13,72 13,77 6.313 2.639.273.300
24/1/2025 13,28 13,53 +2,50% 13,24 13,82 13,59 13,53 13,64 8.589 2.883.096.200
23/1/2025 13,51 13,20 -2,29% 13,12 13,65 13,34 13,17 13,23 5.678 1.690.859.600
22/1/2025 13,55 13,51 -0,30% 13,32 13,71 13,56 13,50 13,51 4.297 1.905.405.800
21/1/2025 13,61 13,55 -0,37% 13,16 13,67 13,51 13,53 13,55 5.788 1.943.023.900
20/1/2025 12,79 13,60 +7,51% 12,58 13,65 13,31 13,50 13,60 8.567 4.497.408.300
17/1/2025 12,30 12,65 +2,85% 12,22 12,86 12,66 12,64 12,65 7.241 2.554.560.500
16/1/2025 12,77 12,30 -1,91% 12,30 12,86 12,56 12,30 12,34 5.433 1.755.413.800
15/1/2025 12,13 12,54 +3,64% 12,13 12,65 12,46 12,54 12,60 8.254 2.973.968.100
14/1/2025 12,00 12,10 +1,26% 11,88 12,26 12,06 12,09 12,10 4.839 1.800.797.400
13/1/2025 12,10 11,95 -0,83% 11,91 12,14 12,01 11,94 11,98 2.420 860.591.900
10/1/2025 12,41 12,05 -2,43% 12,04 12,41 12,12 12,03 12,06 2.652 816.062.700
9/1/2025 12,45 12,35 -0,40% 12,24 12,48 12,36 12,33 12,35 2.611 759.962.500
8/1/2025 12,50 12,40 -0,80% 11,95 12,52 12,20 12,36 12,40 8.154 2.755.738.900
7/1/2025 12,53 12,50 0,00% 12,43 12,71 12,54 12,46 12,50 5.161 1.480.701.700
6/1/2025 12,80 12,50 +1,79% 12,28 12,80 12,45 12,45 12,50 6.158 2.042.234.800
3/1/2025 12,35 12,28 -1,21% 12,25 12,54 12,35 12,28 12,36 4.304 1.015.860.800
2/1/2025 12,69 12,43 -2,74% 12,33 12,72 12,45 12,40 12,48 4.763 1.535.963.800
30/12/2024 12,77 12,78 +0,08% 12,55 12,86 12,71 12,65 12,79 3.654 1.714.052.700
27/12/2024 13,22 12,77 -0,85% 12,53 13,22 12,73 12,75 12,77 6.185 2.037.684.100
26/12/2024 13,17 12,88 -2,20% 12,81 13,18 12,92 12,82 12,88 5.049 1.824.797.000
23/12/2024 13,61 13,17 -5,05% 12,99 13,70 13,16 13,09 13,17 3.640 1.475.703.100
20/12/2024 13,60 13,87 +1,99% 13,44 14,00 13,76 13,87 13,88 6.659 3.350.667.100
19/12/2024 13,05 13,60 +3,42% 12,99 13,60 13,35 13,43 13,60 6.727 2.197.122.100
18/12/2024 13,48 13,15 -4,57% 12,98 13,62 13,16 13,01 13,15 10.200 3.659.395.400
17/12/2024 13,75 13,78 -0,14% 13,61 13,98 13,79 13,69 13,79 5.574 1.304.956.400
16/12/2024 14,38 13,80 -2,82% 13,80 14,38 13,96 13,79 13,81 3.139 1.029.577.500
13/12/2024 14,25 14,20 +0,14% 14,10 14,42 14,25 14,19 14,31 3.708 1.080.572.600
12/12/2024 14,91 14,18 -4,90% 13,95 14,98 14,22 14,18 14,29 4.360 2.011.240.300
11/12/2024 14,60 14,91 +2,12% 14,38 15,09 14,70 14,85 14,91 3.515 1.667.603.200
10/12/2024 14,43 14,60 +2,46% 14,25 14,60 14,53 14,55 14,60 2.544 987.026.000
9/12/2024 14,50 14,25 -2,40% 14,18 14,65 14,37 14,25 14,26 4.298 1.475.073.600

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.