Inter & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.280	28.750	27.470	28.470	28.470	1,565,935
2026-07-21	28.450	28.650	27.910	28.240	28.240	1,797,117
2026-07-20	27.500	28.600	27.360	28.420	28.420	1,481,536
2026-07-17	28.170	28.170	27.270	27.270	27.270	2,005,513
2026-07-16	28.400	28.420	27.520	27.870	27.870	2,174,951
2026-07-15	28.550	28.940	28.350	28.410	28.410	3,777,155
2026-07-14	28.800	29.380	28.400	28.550	28.550	3,267,510
2026-07-13	29.480	29.600	28.670	28.800	28.800	1,820,039
2026-07-10	29.960	30.220	29.450	29.460	29.460	1,672,591
2026-07-09	28.550	29.380	28.360	29.350	29.350	957,246
2026-07-08	28.600	28.610	27.840	28.550	28.550	1,429,634
2026-07-07	29.170	29.820	28.300	28.650	28.650	2,130,088
2026-07-06	28.300	29.120	28.010	29.100	29.100	1,679,355
2026-07-03	28.800	28.820	28.210	28.400	28.400	690,650
2026-07-02	28.840	29.480	28.350	28.500	28.500	1,839,869
2026-07-01	27.850	29.700	27.380	28.500	28.500	3,774,531
2026-06-30	27.830	27.950	27.000	27.850	27.850	2,253,167
2026-06-29	27.920	28.280	27.500	27.740	27.740	1,458,286
2026-06-26	27.200	28.140	26.810	27.760	27.760	2,437,351
2026-06-25	27.750	28.160	27.130	27.130	27.130	2,008,879
2026-06-24	27.320	28.140	27.100	27.720	27.720	1,511,283
2026-06-23	27.350	27.620	26.760	27.330	27.330	3,986,664
2026-06-22	28.540	28.700	27.480	27.480	27.480	2,501,082
2026-06-19	27.990	28.400	27.940	28.390	28.390	596,512
2026-06-18	28.400	28.930	28.020	28.140	28.140	1,837,497
2026-06-17	29.660	29.960	28.330	28.470	28.470	2,473,774
2026-06-16	29.220	29.810	28.900	29.280	29.280	2,169,226
2026-06-15	29.850	30.580	29.130	29.130	29.130	1,981,566
2026-06-12	29.140	29.980	28.880	29.210	29.210	1,104,526
2026-06-11	28.930	29.290	28.030	29.220	29.220	2,059,669
2026-06-10	29.280	29.580	28.730	28.750	28.750	1,263,163
2026-06-09	28.960	29.490	28.610	29.400	29.400	1,601,904
2026-06-08	29.640	29.820	28.650	28.730	28.730	2,053,301
2026-06-05	29.320	29.950	29.150	29.590	29.590	2,114,817
2026-06-03	29.720	30.140	28.670	29.440	29.440	2,866,650
2026-06-02	30.520	30.890	29.630	29.970	29.970	2,476,937
2026-06-01	31.000	31.820	30.450	30.630	30.630	2,824,723
2026-05-29	32.100	32.220	30.620	30.970	30.970	3,000,312
2026-05-28	32.400	32.990	31.860	32.100	32.100	2,648,647
2026-05-27	31.830	32.870	31.600	32.480	32.480	4,355,547
2026-05-26	32.000	32.080	30.870	31.510	31.510	2,491,093
2026-05-25	31.500	32.050	31.340	32.040	32.040	1,179,069
2026-05-22	31.920	32.570	31.010	31.080	31.080	3,440,132
2026-05-21	30.850	32.610	30.350	32.150	32.150	4,394,501
2026-05-20	29.590	30.950	29.590	30.800	30.800	4,082,875
2026-05-19	28.500	29.680	28.330	29.400	29.400	6,256,567
2026-05-18	29.410	29.620	28.380	28.900	28.900	6,455,222
2026-05-15	29.840	30.130	29.160	29.720	29.720	2,957,730
2026-05-14	31.050	31.180	29.800	30.500	30.500	4,979,255
2026-05-13	31.690	31.950	30.000	30.600	30.600	7,131,139
2026-05-12	29.890	31.550	29.460	31.420	31.420	12,357,964
2026-05-11	32.380	32.670	29.130	29.560	29.560	16,171,272
2026-05-08	33.450	33.790	31.510	31.750	31.750	7,986,098
2026-05-07	38.800	38.810	32.710	32.720	32.720	15,415,408
2026-05-06	38.070	38.740	37.540	38.720	38.720	2,982,901
2026-05-05	35.910	37.390	35.850	37.280	37.280	3,063,783
2026-05-04	37.400	37.650	35.690	35.840	35.840	2,936,087
2026-04-30	37.570	37.860	37.040	37.400	37.400	1,495,478
2026-04-29	38.400	38.710	37.210	37.210	37.210	1,345,439
2026-04-28	38.850	39.130	38.070	38.850	38.850	1,090,782

← NewerPage 2 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.