Inter & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	39.190	39.490	37.710	37.710	37.237	5,011,114
2025-05-09	39.240	40.310	39.030	40.010	39.509	3,303,342
2025-05-08	38.800	40.650	38.750	39.010	38.521	5,105,000
2025-05-07	38.420	38.700	37.760	38.370	37.889	3,623,524
2025-05-06	37.450	38.850	37.450	38.330	37.850	3,393,088
2025-05-05	37.230	37.790	37.010	37.340	36.872	552,915
2025-05-02	37.920	37.920	36.980	37.210	36.744	1,070,646
2025-04-30	36.420	37.750	35.840	37.750	37.277	2,182,882
2025-04-29	37.200	37.720	36.550	36.550	36.092	1,388,663
2025-04-28	37.740	37.800	36.800	37.170	36.704	1,774,449
2025-04-25	37.990	38.210	37.100	37.740	37.267	3,085,437
2025-04-24	36.000	38.000	35.510	38.000	37.524	5,321,391
2025-04-23	34.480	36.380	34.420	35.910	35.460	4,150,143
2025-04-22	33.400	34.450	33.120	34.250	33.821	2,164,155
2025-04-17	32.880	33.610	32.660	33.400	32.981	1,984,643
2025-04-16	32.400	33.220	32.350	32.880	32.468	2,105,330
2025-04-15	32.200	33.100	32.200	32.770	32.359	1,896,655
2025-04-14	31.700	32.760	31.700	32.430	32.024	2,690,146
2025-04-11	29.870	31.700	29.410	31.390	30.997	6,609,342
2025-04-10	30.700	31.000	29.300	29.500	29.130	3,039,864
2025-04-09	30.000	31.120	29.310	30.570	30.187	5,024,424
2025-04-08	30.500	31.150	29.700	30.090	29.713	3,449,590
2025-04-07	31.000	31.680	29.700	29.700	29.328	3,173,919
2025-04-04	30.750	31.600	29.870	31.490	31.095	2,478,793
2025-04-03	30.930	31.950	30.680	31.600	31.204	5,215,448
2025-04-02	31.420	31.500	30.920	31.270	30.878	1,409,459
2025-04-01	31.790	31.830	30.950	31.110	30.720	2,560,063
2025-03-31	32.200	32.300	30.960	31.210	30.819	2,770,330
2025-03-28	32.880	33.490	32.400	32.400	31.994	2,431,388
2025-03-27	32.660	33.370	32.440	32.980	32.567	1,487,479
2025-03-26	32.420	32.760	32.020	32.460	32.053	1,225,482
2025-03-25	32.410	33.180	31.920	32.080	31.678	4,392,160
2025-03-24	32.700	32.760	31.620	31.970	31.569	2,382,408
2025-03-21	32.830	33.180	32.170	32.600	32.191	1,394,216
2025-03-20	33.000	33.520	32.820	32.830	32.419	2,037,271
2025-03-19	33.000	33.730	32.410	33.250	32.833	2,164,024
2025-03-18	33.900	34.000	32.640	32.720	32.310	1,043,373
2025-03-17	33.900	34.560	33.260	33.730	33.307	2,556,418
2025-03-14	32.550	33.930	32.420	33.900	33.475	2,065,913
2025-03-13	31.790	32.950	31.530	32.410	32.004	1,367,496
2025-03-12	30.120	31.810	30.090	31.680	31.283	1,988,173
2025-03-11	30.500	30.680	29.600	30.000	29.624	2,936,976
2025-03-10	31.550	31.550	30.360	30.600	30.217	3,013,763
2025-03-07	31.120	32.180	30.750	31.900	31.500	2,105,775
2025-03-06	31.620	31.880	30.850	31.090	30.700	1,680,082
2025-03-05	31.090	31.760	30.180	31.620	31.224	1,711,781
2025-02-28	31.250	31.440	30.380	30.790	30.404	1,197,288
2025-02-27	30.880	32.200	30.800	31.250	30.858	4,730,933
2025-02-26	30.810	31.420	30.620	30.910	30.523	4,002,404
2025-02-25	29.660	30.750	29.660	30.620	30.236	1,537,388
2025-02-24	29.950	30.290	29.270	29.640	29.269	1,417,472
2025-02-21	30.670	30.990	29.400	29.940	29.565	1,890,641
2025-02-20	30.650	30.720	30.090	30.680	30.296	802,761
2025-02-19	31.030	31.150	30.300	30.300	29.920	1,488,615
2025-02-18	31.200	31.890	30.760	31.150	30.760	1,137,558
2025-02-17	31.990	32.680	31.300	31.300	30.908	1,293,308
2025-02-14	30.900	32.040	30.530	31.930	31.074	2,359,383
2025-02-13	30.300	30.900	30.120	30.640	29.818	1,702,470
2025-02-12	30.740	30.870	29.040	30.200	29.390	3,543,314
2025-02-11	31.640	32.350	30.860	30.900	30.071	1,250,316

← NewerPage 7 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.