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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 11,70 | 11,90 | +2,41% | 11,58 | 11,97 | 11,83 | 11,77 | 11,90 | 278 | 6.325.107 |
| 23/10/2025 | 11,46 | 11,62 | +2,38% | 11,34 | 11,62 | 11,49 | 11,55 | 11,62 | 309 | 6.189.520 |
| 22/10/2025 | 11,21 | 11,35 | +0,62% | 11,16 | 11,45 | 11,28 | 11,25 | 11,35 | 183 | 3.968.939 |
| 21/10/2025 | 11,22 | 11,28 | +0,89% | 10,97 | 11,28 | 11,13 | 11,15 | 11,28 | 319 | 5.392.850 |
| 20/10/2025 | 11,19 | 11,18 | -0,09% | 11,06 | 11,24 | 11,13 | 11,10 | 11,18 | 264 | 5.311.643 |
| 17/10/2025 | 11,20 | 11,19 | +0,18% | 11,03 | 11,37 | 11,20 | 11,11 | 11,19 | 195 | 4.083.907 |
| 16/10/2025 | 11,27 | 11,17 | +0,18% | 11,03 | 11,28 | 11,14 | 11,14 | 11,22 | 396 | 6.020.361 |
| 15/10/2025 | 11,34 | 11,15 | -1,33% | 11,10 | 11,35 | 11,23 | 11,15 | 11,30 | 399 | 6.649.962 |
| 14/10/2025 | 11,34 | 11,30 | +0,71% | 11,01 | 11,40 | 11,23 | 11,24 | 11,30 | 321 | 5.488.821 |
| 13/10/2025 | 11,20 | 11,22 | +1,54% | 10,95 | 11,36 | 11,19 | 11,15 | 11,22 | 303 | 6.308.137 |
| 10/10/2025 | 11,07 | 11,05 | -0,54% | 10,87 | 11,31 | 10,97 | 10,88 | 11,05 | 720 | 10.996.609 |
| 9/10/2025 | 11,31 | 11,11 | -1,51% | 11,06 | 11,31 | 11,12 | 11,10 | 11,22 | 434 | 5.517.934 |
| 8/10/2025 | 11,39 | 11,28 | +1,08% | 11,18 | 11,39 | 11,24 | 11,20 | 11,28 | 312 | 6.559.268 |
| 7/10/2025 | 11,47 | 11,16 | -2,70% | 11,05 | 11,47 | 11,14 | 11,16 | 11,26 | 756 | 13.253.740 |
| 6/10/2025 | 11,72 | 11,47 | -2,22% | 11,31 | 11,72 | 11,41 | 11,39 | 11,47 | 649 | 11.071.604 |
| 3/10/2025 | 11,70 | 11,73 | +0,26% | 11,54 | 11,77 | 11,64 | 11,72 | 11,73 | 472 | 8.507.647 |
| 2/10/2025 | 11,86 | 11,70 | -1,27% | 11,43 | 11,92 | 11,55 | 11,59 | 11,70 | 667 | 14.151.625 |
| 1/10/2025 | 11,92 | 11,85 | -0,25% | 11,63 | 12,03 | 11,72 | 11,78 | 11,88 | 711 | 10.588.826 |
| 30/9/2025 | 11,93 | 11,88 | +0,42% | 11,70 | 12,06 | 11,84 | 11,84 | 11,88 | 563 | 9.485.189 |
| 29/9/2025 | 12,29 | 11,83 | -2,39% | 11,63 | 12,29 | 11,83 | 11,83 | 11,95 | 831 | 14.502.603 |
| 26/9/2025 | 12,28 | 12,12 | -1,30% | 12,01 | 12,31 | 12,13 | 12,01 | 12,12 | 417 | 7.786.260 |
| 25/9/2025 | 12,38 | 12,28 | -1,68% | 12,14 | 12,44 | 12,26 | 12,28 | 12,29 | 454 | 7.751.137 |
| 24/9/2025 | 12,58 | 12,49 | -0,32% | 12,30 | 12,58 | 12,39 | 12,38 | 12,49 | 393 | 6.492.841 |
| 23/9/2025 | 12,69 | 12,53 | +0,16% | 12,11 | 12,69 | 12,34 | 12,47 | 12,53 | 811 | 16.823.544 |
| 22/9/2025 | 12,96 | 12,51 | -4,50% | 12,50 | 12,99 | 12,61 | 12,51 | 12,55 | 563 | 10.604.030 |
| 19/9/2025 | 13,26 | 13,10 | +0,38% | 12,93 | 13,26 | 13,03 | 13,02 | 13,10 | 321 | 6.782.060 |
| 18/9/2025 | 13,18 | 13,05 | -0,99% | 12,85 | 13,18 | 13,01 | 12,92 | 13,05 | 323 | 8.371.618 |
| 17/9/2025 | 13,14 | 13,18 | +1,85% | 12,85 | 13,22 | 13,08 | 13,01 | 13,18 | 694 | 13.282.495 |
| 16/9/2025 | 13,23 | 12,94 | -2,04% | 12,94 | 13,31 | 13,17 | 12,94 | 13,12 | 533 | 9.556.855 |
| 15/9/2025 | 12,80 | 13,21 | +1,69% | 12,75 | 13,21 | 13,07 | 13,02 | 13,21 | 491 | 10.486.596 |
| 12/9/2025 | 13,00 | 12,99 | +0,46% | 12,76 | 13,07 | 12,88 | 12,92 | 12,99 | 333 | 8.494.059 |
| 11/9/2025 | 12,97 | 12,93 | -0,46% | 12,85 | 13,22 | 13,05 | 12,93 | 13,08 | 320 | 9.654.773 |
| 10/9/2025 | 12,84 | 12,99 | +1,33% | 12,69 | 12,99 | 12,85 | 12,86 | 12,99 | 313 | 7.920.146 |
| 9/9/2025 | 12,50 | 12,82 | +1,67% | 12,43 | 12,82 | 12,61 | 12,60 | 12,82 | 389 | 7.371.430 |
| 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 |