Inter & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	36.190	36.380	35.430	36.060	35.608	1,839,837
2025-08-04	36.200	36.480	35.530	36.190	35.736	1,276,699
2025-08-01	37.400	37.400	35.920	35.970	35.519	3,100,909
2025-07-31	37.400	37.800	36.560	36.690	36.230	2,233,061
2025-07-30	36.600	37.680	36.360	37.680	37.208	1,667,136
2025-07-29	36.430	37.410	36.340	36.900	36.438	1,040,196
2025-07-28	37.150	37.550	35.760	36.440	35.983	4,420,879
2025-07-25	37.210	37.770	36.750	37.150	36.684	1,589,866
2025-07-24	37.550	37.550	36.800	37.420	36.951	1,007,624
2025-07-23	37.110	38.070	37.000	37.770	37.297	1,853,531
2025-07-22	38.000	38.380	36.950	37.110	36.645	1,479,344
2025-07-21	38.640	39.040	37.770	37.930	37.455	3,468,449
2025-07-18	40.450	40.680	38.230	38.700	38.215	1,693,217
2025-07-17	39.700	40.580	39.390	40.550	40.042	2,316,775
2025-07-16	38.830	39.770	38.300	39.600	39.104	1,053,806
2025-07-15	37.450	38.950	37.450	38.800	38.314	1,145,779
2025-07-14	38.050	38.050	37.400	37.400	36.931	795,610
2025-07-11	38.440	38.800	37.900	38.050	37.573	1,807,763
2025-07-10	37.780	38.500	37.620	38.170	37.692	951,340
2025-07-09	38.200	39.000	38.200	38.390	37.909	1,016,015
2025-07-08	37.950	38.500	37.700	38.500	38.018	768,093
2025-07-07	38.100	38.450	37.480	37.930	37.455	823,202
2025-07-04	38.730	38.820	38.000	38.200	37.721	529,867
2025-07-03	37.930	39.010	37.510	38.570	38.087	1,711,143
2025-07-02	39.000	39.000	37.360	37.810	37.336	4,258,250
2025-07-01	40.200	40.650	38.840	38.900	38.413	2,447,134
2025-06-30	40.930	40.930	39.770	40.200	39.696	3,066,328
2025-06-27	41.000	41.320	39.950	40.670	40.160	3,280,511
2025-06-26	40.990	41.450	40.480	41.150	40.634	3,222,165
2025-06-25	41.570	42.000	40.530	40.900	40.387	3,923,719
2025-06-24	41.480	42.570	41.350	41.350	40.832	2,516,797
2025-06-23	41.550	41.900	40.620	41.220	40.703	2,275,233
2025-06-20	41.310	41.850	40.690	41.850	41.326	1,721,211
2025-06-18	41.230	41.750	40.780	41.500	40.980	1,156,167
2025-06-17	41.010	41.490	40.670	41.270	40.753	1,211,826
2025-06-16	39.050	41.340	39.050	41.000	40.486	2,569,062
2025-06-13	39.150	39.730	38.910	39.010	38.521	1,038,907
2025-06-12	40.060	40.600	39.170	39.500	39.005	1,487,750
2025-06-11	38.050	40.100	37.660	40.040	39.538	1,608,329
2025-06-10	38.100	38.600	37.730	38.090	37.613	1,011,288
2025-06-09	38.610	38.720	37.640	37.720	37.247	1,094,494
2025-06-06	39.450	39.910	38.330	38.770	38.284	693,088
2025-06-05	39.100	40.330	38.900	39.400	38.906	2,315,822
2025-06-04	39.000	39.780	38.690	39.100	38.610	1,570,489
2025-06-03	39.560	39.720	38.830	38.830	38.343	1,495,040
2025-06-02	41.350	41.490	39.290	39.600	39.104	2,752,015
2025-05-30	40.800	41.120	39.720	40.750	40.239	1,424,753
2025-05-29	41.460	41.800	40.860	41.150	40.634	1,279,375
2025-05-28	40.800	41.540	40.470	41.540	41.019	1,701,730
2025-05-27	40.500	41.090	39.960	40.740	40.229	2,169,426
2025-05-26	40.350	40.880	40.030	40.030	39.528	454,089
2025-05-23	39.400	40.640	38.660	40.320	39.815	1,146,932
2025-05-22	39.370	40.690	39.300	40.290	39.785	2,235,727
2025-05-21	39.200	39.870	39.200	39.360	38.867	2,479,771
2025-05-20	39.320	39.860	38.680	39.800	39.301	1,979,143
2025-05-19	38.290	39.580	37.920	39.020	38.531	1,842,281
2025-05-16	38.850	38.960	37.900	38.130	37.652	1,934,979
2025-05-15	39.060	40.110	38.940	39.120	38.630	2,054,040
2025-05-14	39.500	39.990	38.900	39.320	38.827	1,156,612
2025-05-13	38.040	39.500	38.000	39.500	39.005	4,115,353

← NewerPage 6 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.