Inter & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14.910	15.980	14.640	15.780	15.270	5,338,601
2023-06-02	14.270	14.900	14.250	14.570	14.099	6,421,724
2023-06-01	12.780	14.350	12.690	14.200	13.741	5,142,867
2023-05-31	12.370	12.750	12.190	12.700	12.289	1,798,877
2023-05-30	12.450	12.590	12.070	12.400	11.999	1,385,300
2023-05-29	12.110	12.350	12.010	12.300	11.902	1,580,800
2023-05-26	12.600	12.850	12.050	12.050	11.660	1,671,752
2023-05-25	12.100	12.570	12.010	12.250	11.854	3,001,144
2023-05-24	11.520	11.770	11.110	11.400	11.031	1,369,907
2023-05-23	11.560	12.150	11.470	11.610	11.235	2,106,766
2023-05-22	11.850	12.290	11.550	11.550	11.176	1,492,776
2023-05-19	12.520	12.860	11.860	11.950	11.564	2,334,850
2023-05-18	11.900	12.630	11.750	12.530	12.125	3,108,070
2023-05-17	11.400	11.920	11.320	11.920	11.535	2,272,161
2023-05-16	11.230	11.820	11.010	11.370	11.002	4,199,649
2023-05-15	11.810	12.080	11.350	11.430	11.060	2,859,075
2023-05-12	11.710	12.490	11.510	11.780	11.399	3,598,290
2023-05-11	10.760	11.980	10.570	11.790	11.409	5,638,061
2023-05-10	9.800	10.770	9.720	10.720	10.373	3,057,536
2023-05-09	9.560	9.970	9.410	9.810	9.493	3,222,457
2023-05-08	9.120	9.680	8.600	9.670	9.357	5,771,093
2023-05-05	8.620	9.210	8.520	8.820	8.535	3,035,541
2023-05-04	8.600	8.780	8.410	8.530	8.254	950,891
2023-05-03	8.470	8.580	8.320	8.580	8.303	2,020,381
2023-05-02	8.790	8.940	8.390	8.460	8.186	851,518
2023-04-28	8.570	8.860	8.440	8.790	8.506	1,896,412
2023-04-27	8.160	8.690	8.100	8.600	8.322	1,256,951
2023-04-26	7.970	8.270	7.870	8.270	8.003	2,031,559
2023-04-25	8.020	8.230	7.890	7.940	7.683	1,600,683
2023-04-24	8.390	8.450	8.000	8.010	7.751	2,241,320
2023-04-20	8.400	8.480	8.260	8.390	8.119	680,082
2023-04-19	8.600	8.790	8.320	8.400	8.128	3,626,115
2023-04-18	8.810	9.020	8.460	8.770	8.486	3,361,116
2023-04-17	9.300	9.360	8.750	8.750	8.467	1,968,825
2023-04-14	9.520	9.570	9.110	9.240	8.941	1,443,889
2023-04-13	9.620	9.720	9.400	9.490	9.183	4,807,117
2023-04-12	9.890	9.890	9.530	9.540	9.231	4,471,491
2023-04-11	9.150	9.750	9.150	9.650	9.338	2,998,421
2023-04-10	9.170	9.250	9.030	9.030	8.738	985,229
2023-04-06	8.600	9.130	8.600	9.130	8.835	1,433,671
2023-04-05	8.600	8.830	8.600	8.680	8.399	2,456,065
2023-04-04	8.750	8.930	8.540	8.730	8.448	1,033,606
2023-04-03	8.730	9.040	8.490	8.600	8.322	2,204,660
2023-03-31	9.230	9.230	8.710	8.710	8.428	2,384,575
2023-03-30	8.850	9.360	8.810	9.070	8.777	3,419,607
2023-03-29	8.650	8.750	8.420	8.600	8.322	1,997,981
2023-03-28	8.240	8.780	8.080	8.520	8.244	3,054,207
2023-03-27	8.370	8.670	8.260	8.260	7.993	2,267,430
2023-03-24	7.450	8.310	7.450	8.240	7.974	3,342,008
2023-03-23	8.100	8.190	7.260	7.410	7.170	2,590,422
2023-03-22	7.630	8.190	7.630	7.890	7.635	1,941,350
2023-03-21	7.870	7.890	7.610	7.690	7.441	1,897,972
2023-03-20	8.210	8.370	7.500	7.700	7.451	3,131,011
2023-03-17	8.360	8.580	8.080	8.130	7.867	1,680,791
2023-03-16	8.500	8.640	8.330	8.330	8.061	1,804,164
2023-03-15	8.580	8.700	8.240	8.290	8.022	5,046,630
2023-03-14	9.600	9.640	8.490	8.710	8.428	7,497,436
2023-03-13	9.510	9.710	9.330	9.520	9.212	4,887,403
2023-03-10	10.170	10.170	9.560	9.800	9.483	3,460,015
2023-03-09	10.650	10.830	10.190	10.190	9.860	3,083,794

← NewerPage 15 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.