Inter & Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 33.720 | 34.060 | 33.160 | 33.500 | 32.601 | 2,716,442 |
| 2024-05-22 | 34.600 | 34.650 | 33.310 | 33.720 | 32.816 | 2,841,592 |
| 2024-05-21 | 34.250 | 34.880 | 33.950 | 34.500 | 33.575 | 4,925,770 |
| 2024-05-20 | 32.700 | 33.670 | 32.670 | 33.450 | 32.553 | 4,463,008 |
| 2024-05-17 | 32.400 | 33.090 | 32.200 | 32.700 | 31.823 | 4,658,834 |
| 2024-05-16 | 31.700 | 32.370 | 30.990 | 32.370 | 31.502 | 2,144,744 |
| 2024-05-15 | 30.890 | 31.990 | 30.480 | 31.600 | 30.752 | 3,405,683 |
| 2024-05-14 | 29.080 | 30.700 | 28.900 | 30.700 | 29.877 | 3,076,805 |
| 2024-05-13 | 29.830 | 30.000 | 28.910 | 29.140 | 28.358 | 1,945,313 |
| 2024-05-10 | 29.700 | 30.000 | 29.320 | 29.500 | 28.709 | 2,781,850 |
| 2024-05-09 | 28.200 | 30.150 | 28.000 | 29.700 | 28.903 | 5,781,926 |
| 2024-05-08 | 27.540 | 28.030 | 27.240 | 27.740 | 26.996 | 1,160,301 |
| 2024-05-07 | 28.100 | 28.100 | 27.020 | 27.720 | 26.976 | 2,610,594 |
| 2024-05-06 | 27.770 | 28.580 | 27.400 | 27.620 | 26.879 | 1,498,539 |
| 2024-05-03 | 26.640 | 27.810 | 26.600 | 27.710 | 26.967 | 2,010,018 |
| 2024-05-02 | 26.600 | 26.800 | 25.920 | 26.480 | 25.770 | 2,189,824 |
| 2024-04-30 | 26.000 | 26.830 | 25.980 | 26.000 | 25.303 | 1,326,684 |
| 2024-04-29 | 26.590 | 26.780 | 26.010 | 26.020 | 25.322 | 1,291,336 |
| 2024-04-26 | 26.450 | 26.970 | 26.370 | 26.600 | 25.887 | 1,833,075 |
| 2024-04-25 | 25.970 | 26.340 | 25.610 | 26.150 | 25.449 | 2,426,526 |
| 2024-04-24 | 26.900 | 26.900 | 25.730 | 25.970 | 25.273 | 3,472,433 |
| 2024-04-23 | 26.660 | 27.280 | 26.550 | 26.650 | 25.935 | 1,572,146 |
| 2024-04-22 | 27.310 | 27.480 | 26.590 | 26.880 | 26.159 | 1,286,010 |
| 2024-04-19 | 27.000 | 27.770 | 26.770 | 27.310 | 26.577 | 1,836,388 |
| 2024-04-18 | 26.600 | 27.080 | 26.390 | 26.970 | 26.247 | 4,667,848 |
| 2024-04-17 | 27.000 | 27.210 | 25.840 | 26.610 | 25.896 | 2,976,122 |
| 2024-04-16 | 26.450 | 26.950 | 26.070 | 26.450 | 25.741 | 3,367,437 |
| 2024-04-15 | 27.940 | 28.240 | 26.420 | 27.050 | 26.175 | 2,348,406 |
| 2024-04-12 | 28.500 | 28.660 | 27.400 | 27.940 | 27.036 | 2,177,216 |
| 2024-04-11 | 29.300 | 29.360 | 28.310 | 28.740 | 27.810 | 1,776,775 |
| 2024-04-10 | 30.140 | 30.140 | 29.000 | 29.270 | 28.323 | 2,015,344 |
| 2024-04-09 | 30.440 | 30.660 | 29.810 | 30.150 | 29.175 | 913,918 |
| 2024-04-08 | 29.600 | 30.750 | 29.600 | 30.400 | 29.417 | 1,678,992 |
| 2024-04-05 | 29.300 | 29.660 | 29.000 | 29.450 | 28.498 | 1,292,012 |
| 2024-04-04 | 28.580 | 30.180 | 28.500 | 29.310 | 28.362 | 2,437,464 |
| 2024-04-03 | 28.020 | 28.730 | 28.010 | 28.450 | 27.530 | 2,227,066 |
| 2024-04-02 | 28.750 | 28.850 | 28.180 | 28.500 | 27.578 | 1,565,488 |
| 2024-04-01 | 28.820 | 29.200 | 28.540 | 28.820 | 27.888 | 2,012,375 |
| 2024-03-28 | 28.850 | 29.370 | 28.280 | 28.540 | 27.617 | 2,215,754 |
| 2024-03-27 | 29.500 | 29.630 | 28.330 | 28.810 | 27.878 | 3,028,985 |
| 2024-03-26 | 29.940 | 30.290 | 29.340 | 29.340 | 28.391 | 2,001,625 |
| 2024-03-25 | 29.890 | 30.250 | 29.290 | 29.560 | 28.604 | 2,396,404 |
| 2024-03-22 | 31.030 | 31.290 | 29.560 | 29.810 | 28.846 | 3,553,826 |
| 2024-03-21 | 30.470 | 30.730 | 29.890 | 30.300 | 29.320 | 2,026,122 |
| 2024-03-20 | 29.860 | 30.850 | 29.810 | 30.420 | 29.436 | 3,204,271 |
| 2024-03-19 | 29.250 | 29.970 | 28.630 | 29.630 | 28.672 | 2,617,790 |
| 2024-03-18 | 29.790 | 30.270 | 29.040 | 29.160 | 28.217 | 2,097,695 |
| 2024-03-15 | 30.770 | 30.800 | 29.530 | 29.530 | 28.575 | 4,238,970 |
| 2024-03-14 | 31.550 | 31.920 | 30.410 | 30.450 | 29.465 | 3,280,918 |
| 2024-03-13 | 30.480 | 31.760 | 30.340 | 31.730 | 30.704 | 2,131,344 |
| 2024-03-12 | 30.500 | 30.930 | 30.170 | 30.470 | 29.485 | 1,445,960 |
| 2024-03-11 | 30.050 | 30.600 | 29.750 | 30.200 | 29.223 | 1,388,775 |
| 2024-03-08 | 30.220 | 30.750 | 29.840 | 30.160 | 29.185 | 2,222,187 |
| 2024-03-07 | 30.450 | 30.500 | 29.310 | 30.310 | 29.330 | 2,293,033 |
| 2024-03-06 | 30.560 | 30.940 | 30.080 | 30.150 | 29.175 | 2,282,331 |
| 2024-03-05 | 29.520 | 31.000 | 29.470 | 30.310 | 29.330 | 3,615,932 |
| 2024-03-04 | 29.360 | 29.830 | 29.080 | 29.520 | 28.565 | 1,868,133 |
| 2024-03-01 | 28.600 | 29.730 | 28.230 | 29.360 | 28.410 | 3,022,015 |
| 2024-02-29 | 28.450 | 28.840 | 28.000 | 28.260 | 27.346 | 1,755,901 |
| 2024-02-28 | 27.800 | 29.100 | 26.960 | 28.500 | 27.578 | 3,958,493 |
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.