Inter & Co Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	38.830	40.920	38.800	40.310	39.229	3,391,512
2024-08-15	38.950	39.990	38.290	39.050	38.003	2,924,112
2024-08-14	39.410	39.550	38.630	38.630	37.594	2,643,709
2024-08-13	38.610	39.600	38.610	39.290	38.236	5,985,335
2024-08-12	38.000	38.070	36.550	37.320	36.319	2,092,447
2024-08-09	38.310	38.650	37.500	37.600	36.591	3,068,193
2024-08-08	35.900	38.740	35.720	37.770	36.757	8,886,563
2024-08-07	37.850	37.970	35.030	36.000	35.034	5,811,263
2024-08-06	36.020	36.690	35.500	36.370	35.394	2,787,210
2024-08-05	35.070	36.070	34.350	35.800	34.840	1,738,425
2024-08-02	36.640	37.250	35.550	36.360	35.385	2,471,683
2024-08-01	37.200	37.500	36.260	36.700	35.716	4,013,938
2024-07-31	37.350	37.870	36.510	36.830	35.842	1,407,864
2024-07-30	37.300	38.170	36.860	37.270	36.270	2,437,425
2024-07-29	37.810	37.810	36.700	37.270	36.270	2,010,569
2024-07-26	38.460	38.600	37.310	37.450	36.445	3,547,637
2024-07-25	39.500	39.970	37.310	38.450	37.419	4,276,443
2024-07-24	39.330	39.740	38.910	39.650	38.586	3,212,463
2024-07-23	38.540	39.500	38.500	39.390	38.333	4,701,284
2024-07-22	38.540	39.540	38.450	39.000	37.954	4,528,668
2024-07-19	36.500	38.500	36.500	38.500	37.467	4,173,411
2024-07-18	37.060	37.380	36.170	36.680	35.696	2,534,761
2024-07-17	37.000	37.480	36.300	37.150	36.154	2,180,598
2024-07-16	37.500	37.840	36.980	37.100	36.105	1,715,606
2024-07-15	36.700	37.980	35.850	37.540	36.533	2,137,132
2024-07-12	35.440	36.880	35.010	36.700	35.716	3,335,822
2024-07-11	34.200	35.300	34.140	35.300	34.353	2,123,069
2024-07-10	34.250	34.480	33.750	33.900	32.991	1,681,038
2024-07-09	32.900	34.150	32.900	33.850	32.942	2,255,332
2024-07-08	33.550	33.610	32.800	33.020	32.134	1,527,029
2024-07-05	33.300	33.740	33.050	33.390	32.494	1,527,496
2024-07-04	32.810	33.510	32.810	33.320	32.426	612,661
2024-07-03	33.100	33.880	32.500	32.720	31.842	1,814,058
2024-07-02	33.550	33.750	32.700	32.950	32.066	1,462,008
2024-07-01	34.100	34.430	33.450	33.480	32.582	1,845,498
2024-06-28	34.200	34.790	33.040	34.100	33.185	3,097,898
2024-06-27	33.600	34.500	33.520	34.050	33.137	4,705,862
2024-06-26	32.990	33.900	32.700	33.600	32.699	4,137,497
2024-06-25	32.200	33.250	32.200	33.010	32.125	3,400,533
2024-06-24	31.260	32.230	31.260	31.720	30.869	2,400,222
2024-06-21	31.450	31.680	30.940	31.430	30.587	1,385,382
2024-06-20	30.920	31.810	30.920	31.350	30.509	3,832,960
2024-06-19	30.840	31.160	30.480	30.800	29.974	1,893,522
2024-06-18	31.210	31.560	30.790	30.850	30.023	1,096,783
2024-06-17	31.090	31.650	30.550	31.230	30.392	1,504,199
2024-06-14	29.900	31.100	29.850	31.090	30.256	1,764,139
2024-06-13	30.620	30.910	29.810	30.060	29.254	2,370,980
2024-06-12	31.530	32.400	30.410	30.620	29.799	1,594,650
2024-06-11	31.250	31.540	30.770	31.210	30.373	1,967,994
2024-06-10	31.800	31.830	30.630	31.180	30.344	2,160,634
2024-06-07	32.100	32.450	31.300	31.900	31.044	3,846,295
2024-06-06	31.500	33.830	31.500	32.560	31.687	5,691,278
2024-06-05	29.820	31.420	29.650	31.370	30.529	4,389,766
2024-06-04	30.560	30.700	29.470	29.740	28.942	2,615,779
2024-06-03	31.420	31.570	30.430	30.770	29.945	2,457,209
2024-05-31	32.210	32.790	31.090	31.450	30.606	2,432,654
2024-05-29	33.370	33.370	31.190	32.140	31.278	5,314,539
2024-05-28	33.860	34.100	33.300	33.300	32.407	4,519,381
2024-05-27	33.750	33.890	33.500	33.560	32.660	950,582
2024-05-24	33.610	34.340	33.230	33.720	32.816	6,575,957

← NewerPage 10 of 18 · 1,080 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-20	0.5897 BRL
2025-02-17	0.4621 BRL
2024-04-16	0.1534 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.