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.
INTB3F - INTELBRAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 12,82 | 12,61 | -0,24% | 12,34 | 12,85 | 12,49 | 12,49 | 12,61 | 474 | 8.971.943 |
| 5/9/2025 | 12,83 | 12,64 | 0,00% | 12,58 | 13,16 | 12,77 | 12,59 | 12,64 | 487 | 11.972.504 |
| 4/9/2025 | 12,21 | 12,64 | +4,38% | 12,06 | 12,73 | 12,48 | 12,64 | 12,74 | 460 | 14.031.082 |
| 3/9/2025 | 12,04 | 12,11 | +1,51% | 11,88 | 12,31 | 12,09 | 12,11 | 12,27 | 621 | 10.347.061 |
| 2/9/2025 | 12,39 | 11,93 | -4,02% | 11,92 | 12,39 | 12,06 | 11,93 | 12,10 | 847 | 11.045.185 |
| 1/9/2025 | 12,57 | 12,43 | -1,04% | 12,29 | 12,58 | 12,35 | 12,31 | 12,43 | 449 | 6.907.283 |
| 29/8/2025 | 12,54 | 12,56 | +0,32% | 12,40 | 12,62 | 12,49 | 12,56 | 12,60 | 418 | 7.833.557 |
| 28/8/2025 | 12,43 | 12,52 | +1,79% | 12,22 | 12,52 | 12,41 | 12,37 | 12,52 | 374 | 8.884.671 |
| 27/8/2025 | 12,10 | 12,30 | +1,65% | 12,00 | 12,30 | 12,10 | 12,24 | 12,32 | 380 | 7.668.972 |
| 26/8/2025 | 12,11 | 12,10 | -1,47% | 12,05 | 12,50 | 12,19 | 12,10 | 12,20 | 540 | 8.613.977 |
| 25/8/2025 | 12,12 | 12,28 | +0,99% | 12,03 | 12,31 | 12,15 | 12,20 | 12,28 | 473 | 7.118.444 |
| 22/8/2025 | 11,97 | 12,16 | +1,50% | 11,97 | 12,34 | 12,16 | 12,05 | 12,16 | 301 | 7.531.335 |
| 21/8/2025 | 11,90 | 11,98 | +0,08% | 11,78 | 12,06 | 11,87 | 11,97 | 11,98 | 381 | 6.939.825 |
| 20/8/2025 | 12,28 | 11,97 | -2,44% | 11,79 | 12,28 | 11,94 | 11,89 | 11,97 | 803 | 13.275.124 |
| 19/8/2025 | 12,55 | 12,27 | -5,25% | 12,19 | 12,79 | 12,38 | 12,25 | 12,27 | 708 | 11.573.048 |
| 18/8/2025 | 12,65 | 12,95 | +2,45% | 12,52 | 13,00 | 12,81 | 12,85 | 12,95 | 364 | 7.368.480 |
| 15/8/2025 | 12,72 | 12,64 | +0,32% | 12,44 | 12,72 | 12,54 | 12,56 | 12,64 | 417 | 7.195.117 |
| 14/8/2025 | 12,65 | 12,60 | 0,00% | 12,48 | 12,81 | 12,64 | 12,60 | 12,75 | 341 | 6.740.541 |
| 13/8/2025 | 13,13 | 12,60 | -4,40% | 12,43 | 13,14 | 12,61 | 12,60 | 12,79 | 812 | 10.747.503 |
| 12/8/2025 | 12,92 | 13,18 | +1,15% | 12,92 | 13,31 | 13,16 | 13,18 | 13,21 | 476 | 7.375.573 |
| 11/8/2025 | 12,86 | 13,03 | +0,85% | 12,79 | 13,06 | 12,90 | 12,89 | 13,03 | 388 | 6.949.225 |
| 8/8/2025 | 13,14 | 12,92 | -1,60% | 12,46 | 13,26 | 12,88 | 12,81 | 12,92 | 779 | 13.485.652 |
| 7/8/2025 | 13,37 | 13,13 | -1,94% | 13,05 | 13,47 | 13,15 | 13,08 | 13,13 | 708 | 15.666.241 |
| 6/8/2025 | 13,55 | 13,39 | -1,76% | 13,29 | 13,77 | 13,40 | 13,33 | 13,39 | 520 | 9.667.938 |
| 5/8/2025 | 13,92 | 13,63 | -2,08% | 13,50 | 13,99 | 13,63 | 13,63 | 13,68 | 617 | 8.439.341 |
| 4/8/2025 | 14,03 | 13,92 | -1,63% | 13,61 | 14,13 | 13,81 | 13,74 | 13,92 | 743 | 12.547.732 |
| 1/8/2025 | 14,43 | 14,15 | -0,49% | 14,00 | 14,46 | 14,11 | 14,08 | 14,15 | 874 | 14.134.486 |
| 31/7/2025 | 14,85 | 14,22 | -3,13% | 14,03 | 14,85 | 14,35 | 14,15 | 14,22 | 752 | 16.146.978 |
| 30/7/2025 | 15,30 | 14,68 | -2,52% | 14,12 | 15,39 | 14,55 | 14,62 | 14,68 | 1.008 | 24.954.803 |
| 29/7/2025 | 14,79 | 15,06 | +1,48% | 14,78 | 15,30 | 15,07 | 15,06 | 15,18 | 493 | 10.673.828 |
| 28/7/2025 | 15,15 | 14,84 | -0,93% | 14,65 | 15,39 | 14,91 | 14,77 | 14,84 | 277 | 8.629.387 |
| 25/7/2025 | 14,70 | 14,98 | +1,56% | 14,70 | 15,10 | 14,96 | 14,98 | 15,11 | 249 | 6.285.657 |
| 24/7/2025 | 14,98 | 14,75 | -1,80% | 14,71 | 15,01 | 14,86 | 14,75 | 14,90 | 394 | 5.598.419 |
| 23/7/2025 | 14,55 | 15,02 | +1,90% | 14,49 | 15,07 | 14,89 | 14,84 | 15,02 | 335 | 7.472.913 |
| 22/7/2025 | 14,90 | 14,74 | -0,14% | 14,46 | 15,03 | 14,69 | 14,62 | 14,74 | 624 | 9.292.092 |
| 21/7/2025 | 14,60 | 14,76 | +1,44% | 14,60 | 15,33 | 15,05 | 14,76 | 14,90 | 442 | 9.089.948 |
| 18/7/2025 | 15,13 | 14,55 | -3,13% | 14,55 | 15,13 | 14,75 | 14,55 | 14,70 | 328 | 9.255.084 |
| 17/7/2025 | 15,19 | 15,02 | -1,12% | 14,93 | 15,22 | 15,08 | 15,02 | 15,17 | 287 | 8.072.674 |
| 16/7/2025 | 15,01 | 15,19 | +1,95% | 14,80 | 15,19 | 15,00 | 15,07 | 15,19 | 355 | 6.531.147 |
| 15/7/2025 | 14,31 | 14,90 | +2,34% | 14,31 | 15,14 | 14,92 | 14,90 | 15,15 | 579 | 10.896.132 |
| 14/7/2025 | 14,11 | 14,56 | +1,18% | 13,99 | 14,61 | 14,37 | 14,45 | 14,56 | 338 | 7.984.139 |
| 11/7/2025 | 14,36 | 14,39 | +0,84% | 14,13 | 14,42 | 14,28 | 14,20 | 14,39 | 337 | 7.070.836 |
| 10/7/2025 | 14,50 | 14,27 | -2,93% | 14,16 | 14,50 | 14,29 | 14,26 | 14,27 | 412 | 11.461.903 |
| 9/7/2025 | 14,80 | 14,70 | -2,58% | 14,50 | 14,94 | 14,69 | 14,67 | 14,70 | 561 | 11.448.640 |
| 8/7/2025 | 14,99 | 15,09 | +0,27% | 14,77 | 15,09 | 14,91 | 14,85 | 15,09 | 470 | 7.938.971 |
| 7/7/2025 | 15,08 | 15,05 | -1,25% | 14,74 | 15,15 | 14,95 | 14,92 | 15,05 | 615 | 11.312.873 |
| 4/7/2025 | 15,25 | 15,24 | +0,26% | 15,12 | 15,34 | 15,24 | 15,11 | 15,24 | 2.114 | 12.195.121 |
| 3/7/2025 | 15,27 | 15,20 | +3,05% | 14,61 | 15,59 | 15,32 | 15,20 | 15,39 | 581 | 12.136.319 |
| 2/7/2025 | 15,84 | 14,75 | -7,52% | 14,75 | 15,90 | 15,10 | 14,75 | 14,84 | 861 | 15.456.107 |
| 1/7/2025 | 15,95 | 15,95 | -0,13% | 15,38 | 16,01 | 15,72 | 15,77 | 15,95 | 793 | 12.694.062 |
| 30/6/2025 | 16,29 | 15,97 | -1,66% | 15,69 | 16,29 | 15,96 | 15,90 | 15,97 | 471 | 12.114.978 |
| 27/6/2025 | 16,40 | 16,24 | -1,75% | 15,86 | 16,55 | 16,23 | 16,14 | 16,24 | 1.516 | 13.436.531 |
| 26/6/2025 | 15,50 | 16,53 | +6,17% | 15,50 | 16,80 | 16,36 | 16,30 | 16,53 | 523 | 17.429.255 |
| 25/6/2025 | 15,90 | 15,57 | -2,87% | 15,57 | 16,04 | 15,80 | 15,57 | 15,72 | 477 | 8.644.418 |
| 24/6/2025 | 15,58 | 16,03 | +1,58% | 15,58 | 16,35 | 16,13 | 15,92 | 16,10 | 370 | 10.222.919 |
| 23/6/2025 | 16,15 | 15,78 | +1,35% | 15,57 | 16,29 | 15,98 | 15,78 | 15,99 | 942 | 19.148.968 |
| 20/6/2025 | 15,56 | 15,57 | +0,65% | 15,05 | 15,79 | 15,59 | 15,57 | 15,75 | 2.614 | 15.983.004 |
| 18/6/2025 | 15,10 | 15,47 | +2,45% | 15,01 | 15,69 | 15,40 | 15,47 | 15,64 | 694 | 18.759.797 |
| 17/6/2025 | 14,80 | 15,10 | +2,72% | 14,65 | 15,10 | 14,98 | 14,94 | 15,10 | 670 | 10.800.763 |
| 16/6/2025 | 14,87 | 14,70 | -1,08% | 14,70 | 15,20 | 14,94 | 14,70 | 14,90 | 362 | 9.372.027 |
| 13/6/2025 | 14,40 | 14,86 | +1,02% | 14,36 | 15,00 | 14,76 | 14,86 | 14,94 | 533 | 10.944.450 |
| 12/6/2025 | 14,60 | 14,71 | +1,73% | 14,38 | 14,85 | 14,65 | 14,71 | 14,84 | 300 | 8.200.780 |
| 11/6/2025 | 14,38 | 14,46 | +0,28% | 14,28 | 14,75 | 14,50 | 14,46 | 14,75 | 352 | 7.696.280 |
| 10/6/2025 | 14,41 | 14,42 | -0,35% | 14,19 | 14,79 | 14,53 | 14,42 | 14,62 | 402 | 11.021.541 |
| 9/6/2025 | 13,90 | 14,47 | +2,99% | 13,60 | 14,47 | 13,92 | 14,26 | 14,47 | 506 | 10.889.545 |
| 6/6/2025 | 14,34 | 14,05 | -2,29% | 13,97 | 14,39 | 14,11 | 13,95 | 14,05 | 1.784 | 10.017.567 |
| 5/6/2025 | 14,45 | 14,38 | -1,57% | 14,23 | 14,92 | 14,54 | 14,24 | 14,38 | 393 | 7.721.686 |
| 4/6/2025 | 14,65 | 14,61 | -0,54% | 14,52 | 15,11 | 14,79 | 14,61 | 14,72 | 527 | 7.843.484 |
| 3/6/2025 | 14,30 | 14,69 | +0,75% | 14,30 | 14,87 | 14,72 | 14,69 | 14,90 | 582 | 10.283.456 |
| 2/6/2025 | 14,95 | 14,58 | -1,49% | 14,31 | 14,95 | 14,47 | 14,50 | 14,58 | 653 | 10.235.260 |
| 30/5/2025 | 15,15 | 14,80 | -1,60% | 14,70 | 15,29 | 14,87 | 14,70 | 14,80 | 2.585 | 17.990.943 |
| 29/5/2025 | 14,75 | 15,04 | +1,62% | 14,50 | 15,04 | 14,79 | 15,04 | 15,07 | 339 | 7.864.993 |
| 28/5/2025 | 14,41 | 14,80 | +1,37% | 14,41 | 14,87 | 14,66 | 14,66 | 14,80 | 503 | 10.761.132 |
| 27/5/2025 | 13,97 | 14,60 | +7,12% | 13,97 | 14,60 | 14,45 | 14,44 | 14,60 | 354 | 8.727.455 |
| 26/5/2025 | 13,80 | 13,63 | -3,33% | 13,63 | 14,24 | 14,04 | 13,63 | 14,06 | 350 | 5.100.372 |
| 23/5/2025 | 14,25 | 14,10 | 0,00% | 13,60 | 14,25 | 13,89 | 13,83 | 14,10 | 353 | 10.488.775 |
| 22/5/2025 | 14,00 | 14,10 | -0,63% | 14,00 | 14,45 | 14,24 | 14,10 | 14,33 | 291 | 7.814.302 |
| 21/5/2025 | 14,41 | 14,19 | +0,28% | 13,91 | 14,41 | 14,04 | 13,99 | 14,19 | 549 | 9.229.842 |
| 20/5/2025 | 14,32 | 14,15 | -2,08% | 13,82 | 14,39 | 14,01 | 14,15 | 14,30 | 649 | 13.180.111 |
| 19/5/2025 | 14,08 | 14,45 | -0,21% | 14,08 | 14,53 | 14,34 | 14,39 | 14,45 | 369 | 8.032.061 |
| 16/5/2025 | 14,41 | 14,48 | +0,98% | 14,06 | 14,48 | 14,29 | 14,18 | 14,48 | 413 | 9.616.573 |
| 15/5/2025 | 14,48 | 14,34 | -0,42% | 14,21 | 14,91 | 14,57 | 14,34 | 14,62 | 380 | 8.933.164 |
| 14/5/2025 | 14,15 | 14,40 | +1,19% | 14,00 | 14,55 | 14,31 | 14,23 | 14,40 | 555 | 10.745.593 |
| 13/5/2025 | 13,91 | 14,23 | +0,92% | 13,88 | 14,50 | 14,18 | 14,12 | 14,23 | 429 | 8.019.201 |
| 12/5/2025 | 14,94 | 14,10 | -3,56% | 13,91 | 14,94 | 14,17 | 14,09 | 14,10 | 435 | 9.823.438 |
| 9/5/2025 | 14,30 | 14,62 | +2,24% | 13,70 | 15,50 | 14,75 | 14,44 | 14,62 | 665 | 22.281.304 |
| 8/5/2025 | 13,80 | 14,30 | +4,15% | 13,80 | 14,60 | 14,30 | 14,12 | 14,30 | 346 | 8.210.544 |
| 7/5/2025 | 14,19 | 13,73 | -2,28% | 13,73 | 14,19 | 13,92 | 13,73 | 13,98 | 323 | 6.656.895 |
| 6/5/2025 | 14,00 | 14,05 | +0,79% | 13,83 | 14,09 | 13,97 | 13,87 | 14,05 | 453 | 7.553.446 |
| 5/5/2025 | 14,30 | 13,94 | -2,18% | 13,94 | 14,46 | 14,13 | 13,94 | 14,14 | 467 | 8.415.275 |
| 2/5/2025 | 14,25 | 14,25 | +1,79% | 13,99 | 14,42 | 14,23 | 14,07 | 14,37 | 514 | 11.044.095 |
| 29/4/2025 | 13,70 | 14,00 | +3,02% | 13,68 | 14,09 | 13,97 | 13,94 | 14,00 | 367 | 10.615.216 |
| 28/4/2025 | 13,99 | 13,59 | -1,16% | 13,59 | 13,99 | 13,75 | 13,59 | 13,72 | 291 | 8.964.536 |
| 25/4/2025 | 13,84 | 13,75 | +0,29% | 13,58 | 13,90 | 13,70 | 13,69 | 13,75 | 363 | 6.145.827 |
| 24/4/2025 | 13,33 | 13,71 | +2,62% | 13,16 | 13,97 | 13,63 | 13,71 | 13,76 | 432 | 9.657.323 |
| 23/4/2025 | 13,28 | 13,36 | -1,04% | 13,02 | 13,59 | 13,30 | 13,17 | 13,36 | 384 | 8.399.756 |
| 22/4/2025 | 13,10 | 13,50 | +4,65% | 12,83 | 13,50 | 13,23 | 13,17 | 13,50 | 338 | 8.594.651 |
| 17/4/2025 | 12,61 | 12,90 | +0,47% | 12,50 | 13,04 | 12,89 | 12,90 | 13,05 | 380 | 6.081.549 |
| 16/4/2025 | 12,93 | 12,84 | -0,70% | 12,54 | 12,96 | 12,80 | 12,68 | 12,84 | 405 | 8.775.348 |
| 15/4/2025 | 12,36 | 12,93 | +5,72% | 12,23 | 13,02 | 12,73 | 12,75 | 12,93 | 737 | 11.756.265 |
| 14/4/2025 | 11,72 | 12,23 | +4,00% | 11,70 | 12,36 | 12,12 | 12,17 | 12,23 | 1.859 | 37.037.418 |
| 11/4/2025 | 11,62 | 11,76 | +2,26% | 11,28 | 11,78 | 11,51 | 11,63 | 11,76 | 522 | 8.107.910 |
| 10/4/2025 | 11,77 | 11,50 | -4,41% | 11,35 | 11,91 | 11,48 | 11,41 | 11,50 | 791 | 12.584.160 |
| 9/4/2025 | 11,70 | 12,03 | +1,09% | 11,29 | 12,03 | 11,59 | 12,00 | 12,03 | 725 | 17.399.181 |
| 8/4/2025 | 12,13 | 11,90 | -2,86% | 11,70 | 12,37 | 11,91 | 11,70 | 11,90 | 672 | 13.635.031 |
| 7/4/2025 | 12,69 | 12,25 | -3,47% | 11,69 | 12,69 | 12,10 | 12,20 | 12,25 | 798 | 16.199.858 |
| 4/4/2025 | 13,30 | 12,69 | -3,86% | 12,57 | 13,30 | 12,82 | 12,69 | 12,95 | 424 | 11.480.351 |
| 3/4/2025 | 12,93 | 13,20 | +1,69% | 12,78 | 13,50 | 13,29 | 13,20 | 13,40 | 406 | 9.576.542 |
| 2/4/2025 | 12,75 | 12,98 | +3,02% | 12,70 | 12,98 | 12,88 | 12,85 | 12,98 | 279 | 6.658.356 |
| 1/4/2025 | 12,84 | 12,60 | -0,24% | 12,52 | 12,87 | 12,65 | 12,60 | 12,82 | 473 | 7.655.235 |
| 31/3/2025 | 13,02 | 12,63 | -2,09% | 12,51 | 13,02 | 12,63 | 12,63 | 12,83 | 342 | 8.069.865 |
| 28/3/2025 | 13,05 | 12,90 | -2,27% | 12,71 | 13,17 | 12,87 | 12,79 | 12,90 | 375 | 8.876.625 |
| 27/3/2025 | 12,56 | 13,20 | +6,28% | 12,45 | 13,33 | 12,93 | 13,08 | 13,20 | 338 | 9.342.648 |
| 26/3/2025 | 12,71 | 12,42 | -1,27% | 12,42 | 12,98 | 12,66 | 12,42 | 12,65 | 398 | 8.398.068 |
| 25/3/2025 | 12,32 | 12,58 | +1,94% | 12,27 | 12,85 | 12,67 | 12,58 | 12,79 | 545 | 10.229.323 |
| 24/3/2025 | 12,34 | 12,34 | +1,06% | 12,19 | 12,52 | 12,40 | 12,30 | 12,40 | 473 | 12.759.084 |
| 21/3/2025 | 12,30 | 12,21 | -1,61% | 12,03 | 12,36 | 12,15 | 12,21 | 12,36 | 562 | 10.506.582 |
| 20/3/2025 | 12,35 | 12,41 | +1,55% | 12,19 | 12,49 | 12,33 | 12,26 | 12,41 | 471 | 11.418.082 |
| 19/3/2025 | 12,08 | 12,22 | +2,43% | 11,89 | 12,37 | 12,23 | 12,22 | 12,38 | 454 | 9.751.176 |
| 18/3/2025 | 12,21 | 11,93 | -1,24% | 11,83 | 12,21 | 11,93 | 11,93 | 11,96 | 646 | 12.840.504 |
| 17/3/2025 | 12,32 | 12,08 | -0,90% | 11,72 | 12,37 | 12,02 | 12,08 | 12,17 | 856 | 14.428.355 |
| 14/3/2025 | 12,43 | 12,19 | -0,97% | 11,93 | 12,48 | 12,20 | 12,18 | 12,19 | 661 | 12.738.003 |
| 13/3/2025 | 11,96 | 12,31 | +3,97% | 11,86 | 12,31 | 12,06 | 12,30 | 12,31 | 395 | 8.031.441 |
| 12/3/2025 | 12,30 | 11,84 | -3,90% | 11,81 | 12,41 | 12,04 | 11,84 | 12,00 | 642 | 12.210.445 |
| 11/3/2025 | 12,59 | 12,32 | -0,65% | 12,03 | 12,59 | 12,17 | 12,14 | 12,32 | 569 | 9.611.112 |
| 10/3/2025 | 12,80 | 12,40 | -3,13% | 12,19 | 13,00 | 12,53 | 12,35 | 12,40 | 693 | 13.197.930 |