Inter & Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 48.780 | 49.430 | 48.400 | 49.150 | 48.534 | 1,362,950 |
| 2025-10-27 | 48.660 | 49.730 | 47.690 | 48.630 | 48.021 | 1,642,527 |
| 2025-10-24 | 51.150 | 51.530 | 48.180 | 48.180 | 47.576 | 3,042,961 |
| 2025-10-23 | 49.950 | 51.150 | 49.620 | 50.890 | 50.252 | 1,987,880 |
| 2025-10-22 | 50.100 | 50.460 | 49.440 | 49.970 | 49.344 | 1,600,442 |
| 2025-10-21 | 50.280 | 50.680 | 49.800 | 50.300 | 49.670 | 1,739,602 |
← NewerPage 5 of 5 · 246 trading days
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.