Inter & Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 26.630 | 27.850 | 26.580 | 27.830 | 26.930 | 3,397,030 |
| 2024-02-26 | 26.510 | 27.020 | 26.100 | 26.430 | 25.575 | 1,605,202 |
| 2024-02-23 | 27.150 | 27.450 | 26.500 | 26.500 | 25.643 | 2,086,090 |
| 2024-02-22 | 26.330 | 27.250 | 26.120 | 27.150 | 26.272 | 3,113,238 |
| 2024-02-21 | 26.470 | 26.820 | 25.650 | 26.140 | 25.295 | 1,879,377 |
| 2024-02-20 | 25.540 | 26.900 | 25.380 | 26.690 | 25.827 | 3,891,727 |
| 2024-02-19 | 26.640 | 26.750 | 25.540 | 25.540 | 24.714 | 2,284,872 |
| 2024-02-16 | 26.510 | 27.270 | 26.450 | 26.730 | 25.866 | 3,031,519 |
| 2024-02-15 | 27.300 | 27.700 | 26.890 | 26.890 | 26.020 | 1,928,868 |
| 2024-02-14 | 27.600 | 27.680 | 27.100 | 27.150 | 26.272 | 1,654,647 |
| 2024-02-09 | 27.750 | 27.970 | 26.900 | 27.970 | 27.065 | 2,686,097 |
| 2024-02-08 | 27.190 | 27.920 | 26.280 | 27.400 | 26.514 | 5,241,470 |
| 2024-02-07 | 26.300 | 26.670 | 25.800 | 26.670 | 25.807 | 3,053,632 |
| 2024-02-06 | 26.150 | 26.560 | 25.610 | 26.560 | 25.701 | 4,434,195 |
| 2024-02-05 | 26.000 | 26.400 | 25.330 | 26.100 | 25.256 | 2,326,019 |
| 2024-02-02 | 25.010 | 25.990 | 24.900 | 25.990 | 25.149 | 2,619,322 |
| 2024-02-01 | 25.690 | 25.690 | 24.800 | 25.150 | 24.337 | 1,677,004 |
| 2024-01-31 | 24.860 | 26.000 | 24.590 | 25.280 | 24.462 | 4,020,717 |
| 2024-01-30 | 25.360 | 25.640 | 24.440 | 25.030 | 24.220 | 2,749,558 |
| 2024-01-29 | 24.820 | 25.460 | 24.760 | 25.400 | 24.579 | 2,085,103 |
| 2024-01-26 | 23.990 | 24.860 | 23.860 | 24.790 | 23.988 | 5,290,409 |
| 2024-01-25 | 23.470 | 24.240 | 23.300 | 24.080 | 23.301 | 3,014,759 |
| 2024-01-24 | 23.870 | 23.940 | 23.330 | 23.330 | 22.575 | 3,156,376 |
| 2024-01-23 | 23.800 | 24.040 | 23.230 | 23.750 | 22.982 | 2,569,810 |
| 2024-01-22 | 23.300 | 23.860 | 23.020 | 23.690 | 22.924 | 4,308,912 |
| 2024-01-19 | 22.250 | 23.750 | 22.200 | 23.140 | 22.392 | 6,559,584 |
| 2024-01-18 | 23.200 | 23.500 | 21.700 | 22.120 | 21.405 | 13,233,868 |
| 2024-01-17 | 23.580 | 24.350 | 22.920 | 22.920 | 22.179 | 10,742,325 |
| 2024-01-16 | 26.370 | 26.370 | 24.500 | 24.500 | 23.708 | 2,824,443 |
| 2024-01-15 | 25.400 | 25.990 | 25.400 | 25.850 | 25.014 | 714,151 |
| 2024-01-12 | 25.670 | 26.830 | 25.350 | 25.550 | 24.724 | 3,004,048 |
| 2024-01-11 | 26.000 | 26.160 | 25.430 | 25.800 | 24.966 | 1,812,452 |
| 2024-01-10 | 27.300 | 27.500 | 25.900 | 26.020 | 25.178 | 1,842,109 |
| 2024-01-09 | 27.250 | 27.780 | 26.960 | 27.110 | 26.233 | 1,951,972 |
| 2024-01-08 | 26.590 | 27.580 | 26.320 | 27.300 | 26.417 | 1,826,689 |
| 2024-01-05 | 25.110 | 26.590 | 24.900 | 26.550 | 25.691 | 2,553,165 |
| 2024-01-04 | 26.040 | 26.130 | 25.300 | 25.380 | 24.559 | 2,506,239 |
| 2024-01-03 | 26.230 | 26.610 | 26.040 | 26.170 | 25.324 | 1,090,450 |
| 2024-01-02 | 27.000 | 27.230 | 26.050 | 26.260 | 25.411 | 7,668,995 |
| 2023-12-28 | 27.590 | 28.130 | 27.150 | 27.370 | 26.485 | 2,007,241 |
| 2023-12-27 | 25.620 | 27.750 | 25.510 | 27.650 | 26.756 | 3,573,600 |
| 2023-12-26 | 25.400 | 26.060 | 25.400 | 25.800 | 24.966 | 1,928,677 |
| 2023-12-22 | 26.110 | 26.260 | 25.220 | 25.220 | 24.404 | 2,408,725 |
| 2023-12-21 | 26.070 | 26.480 | 25.820 | 26.120 | 25.275 | 2,544,638 |
| 2023-12-20 | 25.900 | 26.550 | 25.650 | 25.860 | 25.024 | 3,460,571 |
| 2023-12-19 | 25.540 | 26.160 | 25.320 | 25.820 | 24.985 | 2,636,039 |
| 2023-12-18 | 25.330 | 25.980 | 25.120 | 25.800 | 24.966 | 2,316,067 |
| 2023-12-15 | 26.310 | 26.360 | 25.380 | 25.380 | 24.559 | 3,163,335 |
| 2023-12-14 | 26.110 | 26.500 | 25.470 | 26.120 | 25.275 | 3,679,328 |
| 2023-12-13 | 24.650 | 25.920 | 24.410 | 25.920 | 25.082 | 2,944,947 |
| 2023-12-12 | 24.990 | 25.350 | 24.240 | 24.550 | 23.756 | 1,755,264 |
| 2023-12-11 | 24.520 | 25.000 | 24.060 | 24.980 | 24.172 | 1,480,304 |
| 2023-12-08 | 24.960 | 25.140 | 24.510 | 24.560 | 23.766 | 1,958,708 |
| 2023-12-07 | 24.150 | 24.710 | 23.760 | 24.710 | 23.911 | 3,713,170 |
| 2023-12-06 | 23.740 | 24.390 | 23.520 | 23.600 | 22.837 | 2,637,432 |
| 2023-12-05 | 23.640 | 24.360 | 23.410 | 23.500 | 22.740 | 3,068,585 |
| 2023-12-04 | 24.510 | 25.010 | 23.340 | 23.600 | 22.837 | 3,744,310 |
| 2023-12-01 | 25.840 | 25.840 | 24.150 | 24.550 | 23.756 | 7,486,024 |
| 2023-11-30 | 26.510 | 26.880 | 25.840 | 25.860 | 25.024 | 1,886,018 |
| 2023-11-29 | 26.870 | 27.010 | 25.820 | 26.490 | 25.633 | 2,977,513 |
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.