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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,72 | 13,44 | -3,38% | 13,07 | 13,82 | 13,32 | 13,41 | 13,44 | 573 | 10.143.458 |
| 2/6/2026 | 14,00 | 13,91 | +0,29% | 13,87 | 14,20 | 14,04 | 13,91 | 13,96 | 214 | 5.287.839 |
| 1/6/2026 | 14,07 | 13,87 | -1,21% | 13,58 | 14,07 | 13,76 | 13,75 | 13,87 | 405 | 8.657.849 |
| 29/5/2026 | 14,16 | 14,04 | -1,27% | 13,82 | 14,16 | 13,95 | 13,88 | 14,04 | 260 | 5.730.169 |
| 28/5/2026 | 14,22 | 14,22 | +1,07% | 13,94 | 14,22 | 14,08 | 14,00 | 14,22 | 203 | 5.197.127 |
| 27/5/2026 | 14,15 | 14,07 | -1,47% | 13,95 | 14,24 | 14,08 | 14,07 | 14,22 | 278 | 5.382.689 |
| 26/5/2026 | 14,18 | 14,28 | +1,20% | 13,97 | 14,28 | 14,10 | 13,98 | 14,28 | 211 | 4.551.163 |
| 25/5/2026 | 13,99 | 14,11 | +0,86% | 13,99 | 14,30 | 14,12 | 14,11 | 14,21 | 199 | 4.955.729 |
| 22/5/2026 | 14,46 | 13,99 | -2,24% | 13,91 | 14,46 | 14,08 | 13,91 | 13,99 | 408 | 6.737.204 |
| 21/5/2026 | 14,68 | 14,31 | -3,11% | 14,30 | 14,68 | 14,43 | 14,31 | 14,50 | 184 | 4.484.152 |
| 20/5/2026 | 14,45 | 14,77 | +2,00% | 14,45 | 14,80 | 14,68 | 14,65 | 14,77 | 229 | 4.602.601 |
| 19/5/2026 | 14,57 | 14,48 | +0,14% | 14,16 | 14,57 | 14,39 | 14,31 | 14,48 | 364 | 5.906.411 |
| 18/5/2026 | 14,81 | 14,46 | -2,17% | 14,30 | 14,81 | 14,49 | 14,46 | 14,67 | 319 | 7.129.527 |
| 15/5/2026 | 14,63 | 14,78 | +0,20% | 14,50 | 14,79 | 14,65 | 14,78 | 14,80 | 321 | 6.228.913 |
| 14/5/2026 | 14,50 | 14,75 | +1,17% | 14,50 | 15,00 | 14,81 | 14,75 | 14,85 | 221 | 5.815.857 |
| 13/5/2026 | 15,37 | 14,58 | -5,45% | 14,56 | 15,54 | 14,91 | 14,58 | 14,74 | 325 | 7.826.224 |
| 12/5/2026 | 15,24 | 15,42 | +0,85% | 15,03 | 15,59 | 15,40 | 15,33 | 15,42 | 501 | 8.500.090 |
| 11/5/2026 | 15,39 | 15,29 | -1,48% | 15,12 | 15,70 | 15,40 | 15,25 | 15,29 | 326 | 9.016.407 |
| 8/5/2026 | 15,37 | 15,52 | -0,13% | 15,20 | 15,98 | 15,64 | 15,20 | 15,52 | 565 | 15.665.889 |
| 7/5/2026 | 14,19 | 15,54 | +11,24% | 14,19 | 15,54 | 15,19 | 15,25 | 15,54 | 951 | 20.176.358 |
| 6/5/2026 | 14,05 | 13,97 | +0,43% | 13,88 | 14,19 | 13,98 | 13,97 | 14,08 | 244 | 5.020.789 |
| 5/5/2026 | 14,00 | 13,91 | -1,35% | 13,91 | 14,21 | 14,02 | 13,91 | 13,96 | 159 | 3.646.328 |
| 4/5/2026 | 14,28 | 14,10 | -0,70% | 14,00 | 14,54 | 14,18 | 14,06 | 14,10 | 303 | 7.525.593 |
| 30/4/2026 | 13,96 | 14,20 | +1,72% | 13,96 | 14,45 | 14,23 | 14,20 | 14,29 | 198 | 4.877.574 |
| 29/4/2026 | 13,95 | 13,96 | -0,50% | 13,81 | 14,00 | 13,91 | 13,88 | 13,96 | 304 | 4.674.369 |
| 28/4/2026 | 14,62 | 14,03 | -5,14% | 13,95 | 14,62 | 14,06 | 14,03 | 14,12 | 424 | 12.811.886 |
| 27/4/2026 | 14,87 | 14,79 | -0,67% | 14,55 | 14,95 | 14,71 | 14,65 | 14,79 | 269 | 6.446.463 |
| 24/4/2026 | 15,28 | 14,89 | -1,46% | 14,75 | 15,40 | 15,00 | 14,82 | 14,89 | 330 | 7.321.834 |
| 23/4/2026 | 15,31 | 15,11 | -0,33% | 14,79 | 15,46 | 15,09 | 15,11 | 15,30 | 559 | 11.724.934 |
| 22/4/2026 | 14,83 | 15,16 | +2,78% | 14,72 | 15,30 | 15,10 | 15,16 | 15,26 | 524 | 11.630.562 |
| 20/4/2026 | 14,75 | 14,75 | +0,89% | 14,57 | 14,84 | 14,68 | 14,63 | 14,75 | 224 | 4.995.326 |
| 17/4/2026 | 14,39 | 14,62 | +2,52% | 14,39 | 15,04 | 14,69 | 14,62 | 14,70 | 347 | 8.038.806 |
| 16/4/2026 | 14,50 | 14,26 | -1,04% | 14,11 | 14,50 | 14,27 | 14,26 | 14,45 | 308 | 5.485.303 |
| 15/4/2026 | 14,26 | 14,41 | -0,28% | 14,23 | 14,41 | 14,32 | 14,31 | 14,41 | 222 | 5.232.145 |
| 14/4/2026 | 14,23 | 14,45 | +1,26% | 14,17 | 14,49 | 14,34 | 14,36 | 14,45 | 285 | 6.342.720 |
| 13/4/2026 | 13,94 | 14,27 | +1,64% | 13,81 | 14,27 | 14,08 | 14,08 | 14,28 | 577 | 6.719.489 |
| 10/4/2026 | 14,19 | 14,04 | -1,06% | 13,88 | 14,42 | 14,02 | 13,93 | 14,04 | 359 | 7.340.988 |
| 9/4/2026 | 14,07 | 14,19 | +1,79% | 13,72 | 14,19 | 13,97 | 14,01 | 14,19 | 303 | 6.527.089 |
| 8/4/2026 | 14,01 | 13,94 | +1,53% | 13,81 | 14,41 | 13,99 | 13,94 | 14,00 | 322 | 7.170.358 |
| 7/4/2026 | 13,81 | 13,73 | -1,51% | 13,65 | 14,10 | 13,85 | 13,73 | 13,82 | 375 | 7.668.587 |
| 6/4/2026 | 14,84 | 13,94 | -4,59% | 13,75 | 14,84 | 14,03 | 13,86 | 13,94 | 656 | 11.270.165 |
| 2/4/2026 | 14,70 | 14,61 | +0,34% | 14,31 | 14,84 | 14,64 | 14,61 | 14,74 | 279 | 6.288.668 |
| 1/4/2026 | 14,66 | 14,56 | -1,29% | 14,50 | 15,07 | 14,83 | 14,56 | 14,75 | 629 | 11.613.357 |
| 31/3/2026 | 13,94 | 14,75 | +5,51% | 13,94 | 14,78 | 14,50 | 14,57 | 14,75 | 453 | 8.324.621 |
| 30/3/2026 | 13,79 | 13,98 | +2,19% | 13,73 | 14,24 | 13,96 | 13,73 | 13,98 | 260 | 5.918.550 |
| 27/3/2026 | 13,96 | 13,68 | -2,63% | 13,62 | 14,17 | 13,82 | 13,68 | 13,83 | 314 | 6.442.673 |
| 26/3/2026 | 14,84 | 14,05 | -5,13% | 13,84 | 14,84 | 14,06 | 13,99 | 14,05 | 478 | 9.724.883 |
| 25/3/2026 | 14,86 | 14,81 | +2,49% | 14,79 | 15,24 | 15,06 | 14,80 | 14,81 | 451 | 12.737.886 |
| 24/3/2026 | 14,70 | 14,45 | 0,00% | 14,45 | 14,98 | 14,80 | 14,45 | 14,69 | 416 | 6.927.704 |
| 23/3/2026 | 13,95 | 14,45 | +0,98% | 13,82 | 14,74 | 14,42 | 14,45 | 14,67 | 341 | 6.534.268 |
| 20/3/2026 | 14,37 | 14,31 | -1,58% | 13,93 | 14,40 | 14,11 | 14,02 | 14,31 | 247 | 5.786.509 |
| 19/3/2026 | 14,55 | 14,54 | -1,96% | 14,19 | 14,79 | 14,46 | 14,45 | 14,60 | 299 | 6.864.357 |
| 18/3/2026 | 14,82 | 14,83 | -0,13% | 14,58 | 14,98 | 14,79 | 14,70 | 14,84 | 233 | 6.755.196 |
| 17/3/2026 | 14,32 | 14,85 | +2,56% | 14,31 | 15,10 | 14,85 | 14,80 | 14,85 | 546 | 11.085.815 |
| 16/3/2026 | 14,02 | 14,48 | +4,70% | 14,02 | 14,62 | 14,42 | 14,35 | 14,48 | 419 | 7.519.582 |
| 13/3/2026 | 14,06 | 13,83 | -0,50% | 13,83 | 14,52 | 14,20 | 13,83 | 13,88 | 297 | 7.191.064 |
| 12/3/2026 | 14,07 | 13,90 | -1,56% | 13,90 | 14,39 | 14,07 | 13,90 | 14,08 | 348 | 7.770.057 |
| 11/3/2026 | 13,76 | 14,12 | +2,32% | 13,76 | 14,42 | 14,14 | 14,03 | 14,15 | 351 | 7.398.182 |
| 10/3/2026 | 14,24 | 13,80 | -2,20% | 13,76 | 14,38 | 13,97 | 13,75 | 13,97 | 580 | 9.767.740 |
| 9/3/2026 | 13,60 | 14,11 | +3,67% | 13,41 | 14,27 | 13,83 | 14,04 | 14,15 | 408 | 9.940.984 |
| 6/3/2026 | 13,95 | 13,61 | -1,45% | 13,50 | 13,98 | 13,65 | 13,50 | 13,64 | 355 | 7.086.814 |
| 5/3/2026 | 13,81 | 13,81 | -0,65% | 13,76 | 14,12 | 13,94 | 13,80 | 14,04 | 449 | 10.768.191 |
| 4/3/2026 | 13,23 | 13,90 | +4,75% | 13,23 | 13,96 | 13,62 | 13,71 | 13,95 | 334 | 7.768.222 |
| 3/3/2026 | 13,70 | 13,27 | -2,86% | 12,99 | 13,70 | 13,23 | 13,20 | 13,33 | 514 | 9.786.441 |
| 2/3/2026 | 14,01 | 13,66 | -4,81% | 13,42 | 14,01 | 13,64 | 13,66 | 13,90 | 659 | 11.724.073 |
| 27/2/2026 | 13,98 | 14,35 | +2,87% | 13,50 | 14,35 | 14,07 | 14,07 | 14,35 | 631 | 13.375.016 |
| 26/2/2026 | 13,06 | 13,95 | +6,81% | 13,06 | 14,00 | 13,66 | 13,94 | 13,98 | 749 | 17.040.176 |
| 25/2/2026 | 13,58 | 13,06 | -3,33% | 13,03 | 13,59 | 13,18 | 13,05 | 13,18 | 501 | 10.434.942 |
| 24/2/2026 | 12,95 | 13,51 | +4,24% | 12,95 | 13,63 | 13,33 | 13,43 | 13,52 | 519 | 10.039.629 |
| 23/2/2026 | 13,08 | 12,96 | -0,08% | 12,85 | 13,20 | 12,97 | 12,85 | 13,03 | 419 | 7.104.800 |
| 20/2/2026 | 12,73 | 12,97 | +1,49% | 12,61 | 13,10 | 12,88 | 12,90 | 13,10 | 353 | 8.042.051 |
| 19/2/2026 | 12,46 | 12,78 | +2,49% | 12,46 | 12,82 | 12,71 | 12,70 | 12,80 | 491 | 6.776.206 |
| 18/2/2026 | 12,47 | 12,47 | -0,64% | 12,38 | 12,79 | 12,60 | 12,47 | 12,74 | 263 | 5.326.724 |
| 13/2/2026 | 12,34 | 12,55 | +0,80% | 12,06 | 12,55 | 12,32 | 12,35 | 12,55 | 286 | 6.489.651 |
| 11/2/2026 | 12,25 | 12,45 | +1,63% | 12,15 | 12,45 | 12,29 | 12,40 | 12,45 | 368 | 6.660.870 |
| 10/2/2026 | 12,37 | 12,25 | -1,21% | 12,25 | 12,50 | 12,37 | 12,25 | 12,40 | 274 | 5.559.256 |
| 9/2/2026 | 12,30 | 12,40 | +1,56% | 12,16 | 12,40 | 12,28 | 12,25 | 12,40 | 295 | 5.128.106 |
| 6/2/2026 | 11,99 | 12,21 | +1,75% | 11,71 | 12,21 | 11,95 | 12,02 | 12,21 | 449 | 6.473.059 |
| 5/2/2026 | 12,18 | 12,00 | -3,07% | 12,00 | 12,37 | 12,15 | 12,00 | 12,12 | 310 | 6.425.814 |
| 4/2/2026 | 12,80 | 12,38 | -3,51% | 12,15 | 12,80 | 12,42 | 12,19 | 12,38 | 438 | 9.522.556 |
| 3/2/2026 | 12,50 | 12,83 | +2,39% | 12,50 | 12,98 | 12,78 | 12,65 | 12,83 | 385 | 8.377.394 |
| 2/2/2026 | 12,20 | 12,53 | +1,29% | 12,20 | 12,53 | 12,39 | 12,43 | 12,53 | 336 | 6.969.646 |
| 30/1/2026 | 12,35 | 12,37 | -0,64% | 12,18 | 12,45 | 12,28 | 12,19 | 12,37 | 408 | 9.552.886 |
| 29/1/2026 | 12,39 | 12,45 | +0,65% | 11,87 | 12,45 | 12,16 | 12,22 | 12,45 | 397 | 8.429.319 |
| 28/1/2026 | 12,18 | 12,37 | +1,81% | 12,11 | 12,37 | 12,26 | 12,25 | 12,37 | 378 | 7.725.305 |
| 27/1/2026 | 11,65 | 12,15 | +5,84% | 11,65 | 12,15 | 12,00 | 11,95 | 12,15 | 432 | 8.188.111 |
| 26/1/2026 | 11,55 | 11,48 | -1,37% | 11,34 | 11,64 | 11,49 | 11,48 | 11,64 | 419 | 8.224.127 |
| 23/1/2026 | 11,32 | 11,64 | +2,56% | 11,21 | 11,64 | 11,44 | 11,42 | 11,64 | 428 | 9.213.840 |
| 22/1/2026 | 11,10 | 11,35 | +2,34% | 11,01 | 11,39 | 11,26 | 11,24 | 11,35 | 465 | 11.500.759 |
| 21/1/2026 | 10,83 | 11,09 | +3,45% | 10,80 | 11,09 | 10,96 | 10,95 | 11,09 | 400 | 6.194.955 |
| 20/1/2026 | 10,77 | 10,72 | -1,38% | 10,62 | 10,89 | 10,74 | 10,72 | 10,87 | 407 | 7.003.965 |
| 19/1/2026 | 10,64 | 10,87 | +1,12% | 10,50 | 10,89 | 10,71 | 10,78 | 10,87 | 611 | 10.104.196 |
| 16/1/2026 | 11,26 | 10,75 | -3,59% | 10,60 | 11,26 | 10,89 | 10,74 | 10,75 | 1.319 | 20.184.036 |
| 15/1/2026 | 11,42 | 11,15 | -1,59% | 11,06 | 11,42 | 11,24 | 11,10 | 11,15 | 558 | 9.558.177 |
| 14/1/2026 | 11,25 | 11,33 | +0,09% | 11,16 | 11,48 | 11,26 | 11,31 | 11,33 | 408 | 7.019.829 |
| 13/1/2026 | 11,50 | 11,32 | -1,22% | 11,11 | 11,50 | 11,25 | 11,26 | 11,32 | 802 | 9.907.368 |
| 12/1/2026 | 11,73 | 11,46 | -1,80% | 11,40 | 11,73 | 11,50 | 11,46 | 11,59 | 568 | 7.910.246 |
| 9/1/2026 | 11,72 | 11,67 | +1,21% | 11,49 | 11,73 | 11,58 | 11,59 | 11,67 | 408 | 6.487.553 |
| 8/1/2026 | 11,83 | 11,53 | -2,62% | 11,51 | 11,84 | 11,65 | 11,52 | 11,69 | 430 | 6.526.209 |
| 7/1/2026 | 11,93 | 11,84 | -0,17% | 11,66 | 11,93 | 11,74 | 11,72 | 11,84 | 335 | 5.951.085 |
| 6/1/2026 | 11,82 | 11,86 | +1,37% | 11,75 | 11,99 | 11,85 | 11,77 | 11,86 | 304 | 5.555.005 |
| 5/1/2026 | 11,69 | 11,70 | +0,34% | 11,60 | 11,89 | 11,75 | 11,70 | 11,83 | 367 | 5.522.440 |
| 2/1/2026 | 11,75 | 11,66 | +0,09% | 11,59 | 11,80 | 11,65 | 11,59 | 11,66 | 389 | 6.031.674 |
| 30/12/2025 | 11,85 | 11,65 | -0,85% | 11,59 | 11,85 | 11,68 | 11,65 | 11,76 | 295 | 5.538.723 |
| 29/12/2025 | 11,70 | 11,75 | -1,26% | 11,58 | 11,76 | 11,66 | 11,66 | 11,75 | 373 | 6.388.584 |
| 26/12/2025 | 11,86 | 11,90 | +0,34% | 11,57 | 11,90 | 11,68 | 11,68 | 11,90 | 412 | 7.258.372 |
| 23/12/2025 | 11,69 | 11,86 | +2,51% | 11,58 | 11,86 | 11,72 | 11,67 | 11,86 | 498 | 8.468.714 |
| 22/12/2025 | 11,96 | 11,57 | -2,36% | 11,56 | 11,96 | 11,66 | 11,57 | 11,69 | 529 | 9.293.426 |
| 19/12/2025 | 12,00 | 11,85 | -0,34% | 11,85 | 12,09 | 11,97 | 11,85 | 12,02 | 355 | 6.855.735 |
| 18/12/2025 | 11,85 | 11,89 | +1,36% | 11,65 | 12,00 | 11,80 | 11,80 | 11,89 | 420 | 8.321.769 |
| 17/12/2025 | 12,21 | 11,73 | -3,85% | 11,62 | 12,21 | 11,80 | 11,73 | 11,86 | 530 | 8.932.670 |
| 16/12/2025 | 12,97 | 12,20 | -9,63% | 11,87 | 12,97 | 12,07 | 11,96 | 12,20 | 749 | 12.523.959 |
| 15/12/2025 | 13,55 | 13,50 | +0,60% | 13,24 | 13,59 | 13,38 | 13,47 | 13,50 | 615 | 14.815.543 |
| 12/12/2025 | 13,24 | 13,42 | +2,44% | 13,10 | 13,46 | 13,32 | 13,35 | 13,42 | 314 | 7.443.887 |
| 11/12/2025 | 13,25 | 13,10 | +1,08% | 13,04 | 13,41 | 13,20 | 13,10 | 13,16 | 535 | 11.728.076 |
| 10/12/2025 | 13,04 | 12,96 | -0,31% | 12,71 | 13,05 | 12,86 | 12,75 | 12,96 | 275 | 5.660.880 |
| 9/12/2025 | 13,19 | 13,00 | -1,29% | 12,62 | 13,19 | 12,92 | 12,89 | 13,01 | 326 | 8.598.896 |
| 8/12/2025 | 13,27 | 13,17 | +0,30% | 13,00 | 13,35 | 13,21 | 13,17 | 13,37 | 240 | 5.994.539 |
| 5/12/2025 | 13,41 | 13,13 | -1,94% | 12,85 | 13,65 | 13,22 | 12,89 | 13,13 | 333 | 8.396.484 |
| 4/12/2025 | 13,14 | 13,39 | +0,68% | 13,14 | 13,56 | 13,41 | 13,39 | 13,54 | 280 | 5.772.454 |