Inter & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.800	40.160	39.000	39.000	39.000	984,966
2026-04-24	40.010	40.130	39.280	39.930	39.930	1,191,525
2026-04-23	40.330	41.140	39.610	39.610	39.610	2,059,188
2026-04-22	40.800	40.910	40.050	40.530	40.530	1,949,663
2026-04-20	42.050	42.300	40.630	40.950	40.950	1,528,043
2026-04-17	42.330	43.390	41.650	42.060	42.060	2,283,210
2026-04-16	41.890	42.240	41.170	42.050	42.050	1,564,088
2026-04-15	42.000	42.900	41.540	41.570	41.570	1,876,766
2026-04-14	41.670	42.590	41.400	41.740	41.740	1,380,282
2026-04-13	40.390	41.650	39.600	41.650	41.650	1,994,398
2026-04-10	42.400	42.930	40.560	41.000	41.000	2,873,842
2026-04-09	41.430	42.590	41.000	42.430	42.430	2,115,727
2026-04-08	42.600	43.320	40.250	41.590	41.590	3,344,728
2026-04-07	40.220	40.370	39.140	40.190	40.190	2,456,070
2026-04-06	40.610	41.450	40.310	40.400	40.400	1,208,783
2026-04-02	39.810	41.090	39.300	40.740	40.740	1,762,241
2026-04-01	41.300	42.240	40.960	41.070	41.070	2,084,354
2026-03-31	41.300	41.570	40.310	41.300	41.300	2,828,914
2026-03-30	41.640	41.760	39.900	40.400	40.400	2,681,366
2026-03-27	43.200	43.220	40.310	40.790	40.790	2,640,671
2026-03-26	43.700	43.850	42.720	43.090	43.090	1,745,985
2026-03-25	44.450	45.570	44.120	44.120	44.120	1,824,092
2026-03-24	43.300	44.280	42.580	43.910	43.910	1,760,419
2026-03-23	42.460	44.050	42.360	43.710	43.710	1,668,425
2026-03-20	42.410	42.410	40.920	41.400	41.400	1,249,259
2026-03-19	41.300	42.270	40.430	42.150	42.150	2,303,299
2026-03-18	41.950	42.760	41.680	41.880	41.880	1,180,919
2026-03-17	42.230	43.510	42.060	42.300	42.300	1,404,271
2026-03-16	42.850	43.070	42.310	42.400	42.400	742,100
2026-03-13	42.560	43.260	41.450	41.800	41.800	2,778,224
2026-03-12	44.020	44.030	42.290	42.560	42.560	2,277,122
2026-03-11	44.030	45.170	43.320	44.230	44.230	1,277,457
2026-03-10	43.000	45.040	42.710	44.500	44.500	2,976,346
2026-03-09	42.090	42.830	41.320	42.500	42.500	1,682,573
2026-03-06	43.700	43.700	41.850	42.400	42.400	1,880,723
2026-03-05	44.090	44.250	42.310	43.340	43.340	1,964,475
2026-03-04	44.700	45.000	43.730	44.090	44.090	1,432,106
2026-03-03	44.480	44.680	42.260	43.700	43.700	2,900,894
2026-03-02	43.290	45.850	42.650	45.850	45.850	2,711,940
2026-02-27	45.880	45.880	44.000	44.290	44.290	2,270,590
2026-02-26	46.170	46.970	44.790	45.900	45.900	1,709,432
2026-02-25	46.200	46.850	45.980	46.690	46.690	1,028,736
2026-02-24	44.450	46.290	44.260	46.160	46.160	2,164,379
2026-02-23	47.150	47.360	43.800	44.160	44.160	3,615,462
2026-02-20	47.430	47.820	46.500	47.670	47.075	1,702,854
2026-02-19	46.200	47.460	45.150	47.450	46.858	1,491,887
2026-02-18	46.050	46.510	45.780	46.200	45.621	612,532
2026-02-13	47.400	47.400	44.800	45.630	45.058	2,031,291
2026-02-12	47.730	49.360	46.400	46.810	46.223	3,009,540
2026-02-11	48.900	50.910	46.150	47.090	46.500	6,020,011
2026-02-10	47.400	49.080	46.900	48.400	47.793	1,905,004
2026-02-09	46.100	47.620	45.660	47.430	46.836	1,606,409
2026-02-06	45.840	46.550	44.960	46.440	45.858	1,141,120
2026-02-05	48.300	49.000	45.510	45.730	45.157	3,438,507
2026-02-04	49.820	49.830	47.680	48.400	47.793	1,751,122
2026-02-03	49.700	50.660	49.210	50.150	49.522	1,499,346
2026-02-02	49.270	50.210	48.820	49.200	48.583	1,272,994
2026-01-30	50.300	50.800	48.780	49.270	48.653	1,066,032
2026-01-29	52.990	53.500	50.680	50.680	50.045	1,834,005
2026-01-28	51.420	53.000	51.030	53.000	52.336	1,598,600

← NewerPage 3 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.