Inter & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	26.320	27.060	25.900	26.690	25.827	2,432,281
2023-11-27	26.500	26.690	25.240	26.200	25.353	2,453,448
2023-11-24	27.610	27.680	26.420	26.440	25.585	2,163,513
2023-11-23	27.010	27.860	26.840	27.760	26.862	3,034,375
2023-11-22	27.500	27.600	26.270	27.040	26.165	5,299,665
2023-11-21	27.690	29.090	27.220	28.220	27.307	3,550,832
2023-11-20	27.310	27.890	27.150	27.690	26.794	2,472,288
2023-11-17	27.560	27.970	26.550	27.330	26.446	3,514,655
2023-11-16	26.820	28.250	26.750	27.390	26.504	7,826,359
2023-11-14	25.470	26.830	25.300	26.590	25.730	3,719,820
2023-11-13	25.050	25.690	24.750	25.430	24.608	2,008,961
2023-11-10	23.880	25.960	23.880	25.040	24.230	7,972,871
2023-11-09	23.770	24.300	23.590	23.710	22.943	1,631,895
2023-11-08	23.800	24.430	23.520	23.550	22.788	1,661,853
2023-11-07	22.230	23.910	21.750	23.670	22.904	2,981,534
2023-11-06	24.630	25.000	22.200	22.290	21.569	5,945,049
2023-11-03	23.750	24.960	23.750	24.150	23.369	4,059,382
2023-11-01	22.720	23.410	22.610	23.290	22.537	2,518,329
2023-10-31	22.340	22.910	21.930	22.450	21.724	1,844,004
2023-10-30	23.510	23.670	22.200	22.330	21.608	1,524,941
2023-10-27	24.100	24.340	23.150	23.400	22.643	1,512,162
2023-10-26	24.330	24.850	23.300	23.940	23.166	6,206,819
2023-10-25	23.350	24.510	22.600	24.320	23.533	4,394,752
2023-10-24	22.010	23.400	21.940	23.340	22.585	5,341,894
2023-10-23	20.990	22.000	20.710	21.800	21.095	2,834,378
2023-10-20	20.570	21.300	20.550	21.180	20.495	1,114,964
2023-10-19	20.650	20.980	20.360	20.890	20.214	1,049,585
2023-10-18	20.800	21.340	20.500	20.650	19.982	1,568,430
2023-10-17	20.950	20.980	20.470	20.800	20.127	1,227,897
2023-10-16	21.610	21.960	20.840	20.930	20.253	2,471,060
2023-10-13	22.180	22.340	21.200	21.530	20.834	2,532,412
2023-10-11	21.360	22.490	20.970	22.340	21.617	3,676,565
2023-10-10	20.630	21.630	20.420	21.120	20.437	2,170,281
2023-10-09	20.300	20.830	19.720	20.410	19.750	1,529,339
2023-10-06	19.750	21.320	19.220	20.400	19.740	3,959,790
2023-10-05	19.090	20.300	19.090	19.860	19.218	2,050,609
2023-10-04	18.740	19.300	18.600	19.090	18.473	1,210,083
2023-10-03	18.620	19.030	18.090	18.300	17.708	1,362,388
2023-10-02	20.050	20.060	18.800	18.840	18.231	3,865,557
2023-09-29	20.280	20.800	19.900	20.060	19.411	1,653,470
2023-09-28	19.000	20.530	19.000	19.920	19.276	2,031,392
2023-09-27	18.920	19.480	18.600	19.200	18.579	2,213,737
2023-09-26	19.750	19.750	18.390	18.730	18.124	2,543,038
2023-09-25	20.260	20.260	19.800	19.910	19.266	724,046
2023-09-22	20.000	20.800	19.650	20.280	19.624	1,657,406
2023-09-21	19.880	19.960	19.200	19.740	19.102	3,343,227
2023-09-20	20.100	20.900	20.100	20.140	19.489	1,145,215
2023-09-19	20.910	21.090	20.000	20.100	19.450	1,662,024
2023-09-18	21.290	21.400	20.750	20.860	20.185	1,290,476
2023-09-15	21.500	21.610	20.820	21.150	20.466	1,097,749
2023-09-14	21.800	21.800	21.100	21.400	20.708	1,329,684
2023-09-13	20.990	22.130	20.750	21.530	20.834	2,700,149
2023-09-12	19.900	21.330	19.900	20.990	20.311	2,682,257
2023-09-11	19.240	19.860	19.180	19.860	19.218	1,802,668
2023-09-08	19.110	19.450	18.720	19.100	18.482	1,900,425
2023-09-06	20.310	20.570	18.900	19.240	18.618	4,426,013
2023-09-05	20.000	20.400	19.850	20.400	19.740	1,512,979
2023-09-04	20.100	20.630	19.510	20.000	19.353	1,180,165
2023-09-01	20.550	21.080	19.970	20.120	19.469	3,350,139
2023-08-31	21.820	21.820	20.100	20.100	19.450	4,586,125

← NewerPage 13 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.