O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

INTB3F - INTELBRAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
7/3/2025 12,58 12,80 +3,23% 12,16 13,18 12,69 12,80 12,95 829 13.817.432
6/3/2025 12,20 12,40 -1,04% 12,01 12,53 12,30 12,40 12,50 733 13.315.947
5/3/2025 12,83 12,53 -2,87% 12,32 12,90 12,47 12,45 12,53 595 12.894.958
28/2/2025 13,75 12,90 -7,79% 12,80 14,15 13,23 12,90 13,12 771 15.645.642
27/2/2025 13,90 13,99 +2,12% 13,65 14,80 13,97 13,76 13,99 503 13.276.027
26/2/2025 14,40 13,70 -3,86% 13,70 14,65 14,02 13,70 14,14 486 8.887.951
25/2/2025 14,70 14,25 -1,04% 14,25 14,70 14,37 14,25 14,49 344 5.907.942
24/2/2025 15,08 14,40 -4,51% 14,40 15,26 14,71 14,40 14,70 413 6.893.178
21/2/2025 15,25 15,08 -1,11% 14,77 15,28 14,99 14,83 15,08 314 7.991.752
20/2/2025 15,19 15,25 -0,52% 14,94 15,26 15,05 14,99 15,25 1.058 45.344.935
19/2/2025 15,55 15,33 -2,29% 15,11 15,55 15,27 15,18 15,33 1.117 40.243.103
18/2/2025 15,95 15,69 +1,03% 15,41 15,95 15,56 15,55 15,72 810 29.522.950
17/2/2025 15,52 15,53 +1,11% 15,21 15,93 15,68 15,53 15,94 561 12.114.600
14/2/2025 14,44 15,36 +7,41% 14,44 15,36 15,08 15,15 15,36 393 11.777.403
13/2/2025 14,57 14,30 -0,56% 14,30 14,57 14,40 14,30 14,50 191 3.857.151
12/2/2025 14,70 14,38 -2,18% 14,30 14,70 14,45 14,38 14,65 431 7.507.415
11/2/2025 14,65 14,70 +1,38% 14,46 14,78 14,67 14,70 14,80 262 6.927.671
10/2/2025 14,84 14,50 -0,34% 14,50 14,84 14,67 14,50 14,79 273 7.473.012
7/2/2025 14,73 14,55 -2,02% 14,22 14,80 14,44 14,40 14,55 1.299 10.131.772
6/2/2025 14,48 14,85 +3,85% 14,35 14,85 14,57 14,65 14,85 336 7.835.254
5/2/2025 14,39 14,30 -2,26% 14,28 14,56 14,40 14,30 14,54 447 10.911.463
4/2/2025 14,49 14,63 +1,81% 14,11 14,71 14,35 14,52 14,63 471 10.108.390
3/2/2025 14,50 14,37 +0,28% 13,97 14,50 14,19 14,26 14,37 427 10.526.680
31/1/2025 14,64 14,33 0,00% 14,32 14,65 14,44 14,33 14,45 415 9.890.945
30/1/2025 13,69 14,33 +5,76% 13,69 14,65 14,35 14,33 14,55 477 16.004.067
29/1/2025 13,12 13,55 +2,42% 13,12 13,88 13,59 13,55 13,75 329 7.078.905
28/1/2025 13,80 13,23 -3,22% 13,23 13,80 13,51 13,23 13,46 533 6.878.166
27/1/2025 13,54 13,67 +0,89% 13,44 13,90 13,73 13,67 13,79 360 7.951.281
24/1/2025 13,23 13,55 +3,51% 13,23 13,76 13,58 13,55 13,70 1.820 12.479.154
23/1/2025 13,03 13,09 -3,89% 13,03 13,66 13,36 13,09 13,29 417 6.761.185
22/1/2025 13,50 13,62 +1,95% 13,32 13,69 13,54 13,41 13,62 394 8.054.310
21/1/2025 13,70 13,36 -2,48% 13,03 13,70 13,49 13,36 13,57 358 7.109.067
20/1/2025 12,72 13,70 +7,62% 12,60 13,70 13,25 13,65 13,70 557 11.844.812
17/1/2025 12,38 12,73 +3,92% 12,23 12,86 12,65 12,56 12,73 352 9.567.549
16/1/2025 12,63 12,25 -1,45% 12,25 12,86 12,56 12,25 12,49 295 6.636.215
15/1/2025 12,25 12,43 +3,07% 12,19 12,65 12,44 12,43 12,68 414 7.882.545
14/1/2025 12,07 12,06 -0,41% 11,88 12,24 12,00 12,06 12,28 316 8.320.891
13/1/2025 12,05 12,11 +0,92% 11,91 12,12 12,02 11,98 12,11 353 6.388.787
10/1/2025 12,35 12,00 -4,00% 12,00 12,39 12,14 12,00 12,07 446 6.526.790
9/1/2025 12,34 12,50 +0,08% 12,24 12,50 12,35 12,35 12,50 308 6.126.921
8/1/2025 12,50 12,49 -0,64% 12,00 12,50 12,20 12,27 12,49 528 10.070.202
7/1/2025 12,85 12,57 +0,16% 12,44 12,85 12,55 12,42 12,57 519 9.773.435
6/1/2025 12,41 12,55 +2,28% 12,28 12,79 12,39 12,39 12,55 16.410 29.476.828
3/1/2025 12,28 12,27 -0,41% 12,26 12,55 12,34 12,25 12,44 626 7.764.408
2/1/2025 12,78 12,32 -2,14% 12,32 13,19 12,49 12,31 13,19 494 9.389.464
30/12/2024 13,08 12,59 -2,85% 12,54 13,08 12,66 12,59 12,79 2.411 10.981.142
27/12/2024 13,11 12,96 -0,23% 12,53 13,15 12,73 12,75 12,96 2.049 11.358.043
26/12/2024 13,31 12,99 -1,96% 12,80 13,47 12,96 12,90 12,99 571 13.399.091
23/12/2024 14,01 13,25 -3,64% 13,00 14,01 13,21 13,10 13,25 545 12.308.554
20/12/2024 13,62 13,75 +0,73% 13,45 14,00 13,69 13,75 14,00 597 11.617.920
19/12/2024 13,18 13,65 +3,57% 13,00 13,65 13,31 13,50 13,65 822 12.926.314
18/12/2024 13,65 13,18 -4,91% 12,99 13,65 13,18 13,18 13,22 848 20.262.636
17/12/2024 13,80 13,86 -1,07% 13,62 13,98 13,80 13,64 13,86 500 11.299.583
16/12/2024 14,50 14,01 -1,41% 13,80 14,50 14,01 13,99 14,01 794 9.336.734
13/12/2024 14,26 14,21 +0,71% 14,11 14,43 14,25 14,21 14,41 338 7.863.411
12/12/2024 14,91 14,11 -4,14% 13,96 14,94 14,23 14,11 14,30 679 14.283.994
11/12/2024 14,60 14,72 +0,34% 14,37 15,09 14,66 14,72 14,93 411 9.933.405
10/12/2024 14,53 14,67 +1,95% 14,26 14,69 14,50 14,54 14,67 376 10.257.309
9/12/2024 14,60 14,39 -1,98% 14,21 14,63 14,39 14,27 14,39 686 12.283.619
6/12/2024 14,66 14,68 +1,10% 14,40 14,75 14,55 14,49 14,68 414 10.809.833
5/12/2024 14,64 14,52 -1,22% 14,51 14,87 14,64 14,52 14,69 382 10.602.425
4/12/2024 14,94 14,70 -0,61% 14,45 14,94 14,61 14,50 14,70 494 11.048.404
3/12/2024 15,00 14,79 -1,73% 14,68 15,16 14,84 14,68 14,79 553 13.976.447
2/12/2024 15,14 15,05 -1,95% 14,79 15,20 14,94 14,95 15,05 530 14.297.648
29/11/2024 15,16 15,35 +2,61% 14,60 15,35 14,91 14,95 15,35 641 18.124.698
28/11/2024 16,06 14,96 -7,83% 14,96 16,31 15,45 14,96 15,09 1.098 21.737.565
27/11/2024 17,15 16,23 -5,31% 16,08 17,15 16,44 16,10 16,23 917 23.732.982
26/11/2024 16,72 17,14 +3,56% 16,53 17,16 16,85 16,95 17,14 391 12.340.911
25/11/2024 16,53 16,55 +0,12% 16,41 16,72 16,59 16,55 16,72 409 13.192.737
22/11/2024 16,33 16,53 +1,41% 16,33 16,68 16,46 16,47 16,53 337 10.720.495
21/11/2024 16,77 16,30 -1,75% 16,30 16,77 16,47 16,30 16,46 577 13.226.109
19/11/2024 16,69 16,59 +0,36% 16,50 16,80 16,64 16,59 16,71 422 11.081.860
18/11/2024 16,39 16,53 +1,10% 16,28 16,78 16,59 16,53 16,70 360 12.719.798
14/11/2024 16,79 16,35 -2,10% 16,35 16,80 16,52 16,35 16,50 606 15.170.740
13/11/2024 16,79 16,70 +0,60% 16,52 17,23 16,90 16,70 16,90 542 15.464.421
12/11/2024 17,36 16,60 -6,32% 16,60 17,36 16,91 16,59 16,60 755 19.166.414
11/11/2024 17,31 17,72 +3,26% 17,09 17,72 17,29 17,18 17,72 424 12.402.713
8/11/2024 17,85 17,16 -4,61% 17,15 17,85 17,31 17,16 17,20 643 17.406.720
7/11/2024 18,52 17,99 -2,18% 17,45 18,52 17,84 17,67 17,99 1.055 27.750.404
6/11/2024 18,50 18,39 -2,54% 18,16 18,53 18,31 18,19 18,39 523 14.750.523
5/11/2024 18,84 18,87 +1,45% 18,44 18,99 18,71 18,65 18,87 367 12.505.684
4/11/2024 18,91 18,60 -0,27% 18,60 19,02 18,79 18,60 18,81 389 11.106.030
1/11/2024 19,46 18,65 -2,30% 18,60 19,46 18,85 18,60 18,65 715 17.195.059
31/10/2024 19,50 19,09 -1,50% 19,07 19,51 19,19 19,09 19,26 397 13.810.750
30/10/2024 19,70 19,38 -1,47% 19,36 19,93 19,60 19,38 19,69 422 13.399.057
29/10/2024 20,58 19,67 -3,29% 19,11 20,58 19,45 19,62 19,67 909 30.230.471
28/10/2024 20,20 20,34 +1,45% 20,20 20,78 20,50 20,34 20,46 221 8.573.819
25/10/2024 20,48 20,05 -1,72% 20,01 20,48 20,15 20,05 20,29 243 6.277.777
24/10/2024 20,34 20,40 +1,75% 19,88 20,40 20,07 20,10 20,40 222 8.044.954
23/10/2024 20,01 20,05 +0,25% 19,62 20,22 20,05 20,05 20,16 195 6.789.015
22/10/2024 20,57 20,00 -1,67% 19,96 20,57 20,12 20,00 20,15 316 8.830.323
21/10/2024 20,30 20,34 +1,14% 20,22 20,66 20,45 20,34 20,61 154 6.329.616

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.