Inter & Co Inc historical data

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

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
2025-10-20	48.700	50.220	48.600	50.220	49.591	1,953,858
2025-10-17	47.850	49.050	47.740	48.740	48.129	1,072,783
2025-10-16	48.200	48.840	47.960	48.740	48.129	1,596,453
2025-10-15	47.470	48.640	47.000	48.640	48.030	1,543,851
2025-10-14	47.260	48.000	46.790	47.330	46.737	607,593
2025-10-13	47.000	47.900	46.570	47.430	46.836	903,878
2025-10-10	46.230	46.630	45.400	46.630	46.046	1,407,652
2025-10-09	46.250	46.610	45.660	46.230	45.651	1,162,437
2025-10-08	46.590	46.730	45.660	46.000	45.424	3,097,737
2025-10-07	47.800	48.020	46.230	46.500	45.917	3,182,384
2025-10-06	48.100	48.600	47.560	47.800	47.201	727,327
2025-10-03	46.980	48.100	46.900	47.930	47.329	892,167
2025-10-02	48.260	48.800	46.880	46.880	46.293	1,057,155
2025-10-01	49.400	49.840	47.930	48.260	47.655	1,189,157
2025-09-30	48.900	49.520	48.500	49.480	48.860	1,116,002
2025-09-29	48.750	49.500	48.610	49.000	48.386	1,810,654
2025-09-26	48.090	48.900	47.940	48.620	48.011	938,999
2025-09-25	49.300	49.680	48.020	48.090	47.487	1,818,363
2025-09-24	50.000	50.150	48.450	49.310	48.692	1,488,018
2025-09-23	48.210	50.020	48.040	50.020	49.393	2,152,416
2025-09-22	46.530	48.170	46.180	48.170	47.566	1,906,019
2025-09-19	47.190	47.540	46.410	46.530	45.947	1,224,689
2025-09-18	47.980	48.070	46.860	47.140	46.549	2,354,021
2025-09-17	47.250	49.010	47.180	47.860	47.260	2,906,461
2025-09-16	47.800	47.960	46.680	47.250	46.658	3,996,078
2025-09-15	47.590	48.220	47.270	47.500	46.905	1,158,665
2025-09-12	48.000	48.480	47.460	47.530	46.934	1,360,978
2025-09-11	47.620	48.680	47.620	48.200	47.596	940,789
2025-09-10	47.380	47.890	47.130	47.580	46.984	867,264
2025-09-09	47.090	47.550	46.620	47.260	46.668	766,603
2025-09-08	47.350	47.500	46.350	47.100	46.510	1,053,565
2025-09-05	45.900	47.450	45.900	47.290	46.697	2,384,658
2025-09-04	46.050	46.060	44.470	46.000	45.424	1,478,323
2025-09-03	45.610	46.130	45.170	45.770	45.196	643,044
2025-09-02	45.800	46.300	45.230	45.740	45.167	1,051,457
2025-09-01	46.200	46.750	46.020	46.080	45.503	628,928
2025-08-29	46.450	46.970	45.900	46.200	45.621	941,013
2025-08-28	45.300	47.000	45.300	46.280	45.700	2,193,249
2025-08-27	44.190	45.390	44.020	45.130	44.564	3,241,731
2025-08-26	44.300	45.190	43.900	44.250	43.695	1,846,773
2025-08-25	43.600	44.700	43.430	44.280	43.725	1,462,345
2025-08-22	42.500	43.960	42.500	43.640	43.093	1,953,538
2025-08-21	43.100	43.300	42.360	42.700	42.165	1,384,570
2025-08-20	41.990	42.640	40.780	42.640	42.106	2,784,040
2025-08-19	43.610	43.660	41.530	41.670	41.148	2,503,451
2025-08-18	43.500	44.210	43.290	43.990	43.439	1,382,029
2025-08-15	44.480	44.790	43.070	43.550	43.004	2,341,707
2025-08-14	43.200	44.950	43.040	43.880	43.330	3,896,392
2025-08-13	44.370	44.720	43.420	43.500	42.955	5,199,416
2025-08-12	42.520	44.210	42.460	44.210	43.656	3,293,022
2025-08-11	42.100	42.500	41.660	42.290	41.760	1,105,915
2025-08-08	42.000	42.590	41.640	42.240	41.711	1,187,938
2025-08-07	40.340	42.940	39.800	41.990	41.464	4,106,873
2025-08-06	39.000	40.900	38.430	40.340	39.834	9,583,714

← NewerPage 5 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.