Inter & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	49.960	51.670	49.210	51.420	50.776	1,891,364
2026-01-26	48.920	49.890	47.870	49.890	49.265	1,455,985
2026-01-23	48.140	49.190	47.450	48.920	48.307	1,798,594
2026-01-22	46.400	48.920	46.400	47.810	47.211	2,654,430
2026-01-21	45.510	47.050	45.140	46.700	46.115	1,889,403
2026-01-20	44.300	45.460	43.640	45.460	44.890	1,873,800
2026-01-19	43.910	44.930	43.710	44.300	43.745	1,350,912
2026-01-16	44.050	44.160	42.810	44.000	43.449	2,964,228
2026-01-15	45.150	45.500	42.570	44.000	43.449	4,988,469
2026-01-14	45.800	46.030	44.930	45.000	44.436	930,589
2026-01-13	46.160	46.650	44.750	45.690	45.117	1,475,225
2026-01-12	46.930	47.250	46.140	46.570	45.986	987,285
2026-01-09	47.210	47.930	46.550	47.000	46.411	739,486
2026-01-08	47.390	47.700	46.940	47.410	46.816	481,482
2026-01-07	48.890	48.890	46.480	47.300	46.707	868,385
2026-01-06	48.000	49.180	48.000	48.560	47.951	1,216,502
2026-01-05	45.920	48.450	45.550	47.900	47.300	1,417,995
2026-01-02	47.270	47.430	45.730	45.970	45.394	789,655
2025-12-30	46.800	47.500	46.360	46.680	46.095	827,263
2025-12-29	46.510	46.810	45.970	46.710	46.125	1,094,139
2025-12-26	45.580	46.860	45.330	46.470	45.888	600,768
2025-12-23	44.640	45.900	44.600	45.900	45.325	1,433,243
2025-12-22	44.720	44.950	43.900	44.640	44.081	1,724,208
2025-12-19	45.000	45.650	44.680	44.950	44.387	1,430,876
2025-12-18	44.570	45.000	43.850	44.900	44.337	1,432,386
2025-12-17	45.040	45.210	43.300	44.200	43.646	2,507,818
2025-12-16	45.810	46.380	44.720	45.040	44.476	1,592,841
2025-12-15	46.020	47.000	45.700	46.660	46.075	2,579,964
2025-12-12	45.400	46.380	44.330	45.690	45.117	1,890,148
2025-12-11	45.400	46.220	45.250	45.400	44.831	757,041
2025-12-10	45.370	46.110	44.750	45.700	45.127	1,283,306
2025-12-09	44.020	45.200	42.920	45.200	44.634	2,828,648
2025-12-08	45.000	45.810	43.350	44.640	44.081	2,336,633
2025-12-05	48.900	49.000	44.480	44.480	43.923	2,661,624
2025-12-04	47.900	49.150	47.860	48.890	48.277	1,799,644
2025-12-03	49.300	50.030	47.300	47.850	47.250	1,604,395
2025-12-02	48.550	49.980	48.070	49.110	48.495	1,928,635
2025-12-01	48.600	49.180	48.000	48.180	47.576	1,302,166
2025-11-28	47.330	48.710	47.050	48.700	48.090	971,296
2025-11-27	46.860	47.460	46.350	47.090	46.500	711,309
2025-11-26	45.790	47.380	45.540	47.070	46.480	2,212,228
2025-11-25	44.980	45.600	43.910	45.500	44.930	2,366,636
2025-11-24	44.360	44.980	44.220	44.980	44.416	2,283,279
2025-11-21	45.500	46.000	44.000	44.340	43.784	2,737,359
2025-11-19	47.060	47.740	45.880	45.970	45.394	3,141,068
2025-11-18	46.900	48.320	46.590	47.090	46.500	2,434,951
2025-11-17	48.310	48.890	46.990	46.990	46.401	2,775,623
2025-11-14	48.670	49.190	47.380	48.210	47.606	3,260,107
2025-11-13	51.000	52.240	48.540	48.660	48.050	3,333,644
2025-11-12	52.460	52.900	51.310	51.310	50.667	1,649,280
2025-11-11	50.790	52.970	50.780	52.460	51.803	2,599,721
2025-11-10	50.510	51.550	50.430	50.790	50.153	1,362,211
2025-11-07	50.940	51.180	49.580	50.300	49.670	1,489,788
2025-11-06	51.450	51.940	51.010	51.200	50.558	1,348,341
2025-11-05	49.950	51.570	49.370	51.450	50.805	1,490,652
2025-11-04	49.560	50.150	49.040	49.950	49.324	1,170,305
2025-11-03	49.500	50.190	49.380	49.760	49.136	1,359,965
2025-10-31	49.230	49.830	49.090	49.500	48.880	1,338,077
2025-10-30	50.800	50.990	49.160	49.170	48.554	2,285,737
2025-10-29	49.120	51.470	49.080	51.410	50.766	3,628,100

← NewerPage 4 of 5 · 246 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.