Inter & Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 30.980 | 31.980 | 30.730 | 31.640 | 30.791 | 2,106,072 |
| 2025-02-07 | 31.820 | 31.910 | 30.210 | 30.780 | 29.954 | 3,867,441 |
| 2025-02-06 | 31.900 | 31.990 | 29.580 | 31.700 | 30.850 | 6,732,144 |
| 2025-02-05 | 30.010 | 30.940 | 29.520 | 30.900 | 30.071 | 2,414,340 |
| 2025-02-04 | 30.250 | 30.570 | 29.820 | 29.850 | 29.049 | 2,384,346 |
| 2025-02-03 | 30.300 | 30.720 | 29.900 | 30.350 | 29.536 | 1,981,095 |
| 2025-01-31 | 30.690 | 31.120 | 30.470 | 30.640 | 29.818 | 1,525,296 |
| 2025-01-30 | 29.790 | 31.610 | 29.790 | 30.980 | 30.149 | 3,966,527 |
| 2025-01-29 | 30.200 | 30.550 | 29.550 | 29.560 | 28.767 | 1,395,472 |
| 2025-01-28 | 29.400 | 30.000 | 28.880 | 30.000 | 29.195 | 1,979,698 |
| 2025-01-27 | 29.360 | 29.870 | 28.700 | 29.450 | 28.660 | 1,371,381 |
| 2025-01-24 | 29.300 | 29.720 | 29.120 | 29.240 | 28.456 | 1,413,610 |
| 2025-01-23 | 29.650 | 30.280 | 28.980 | 29.170 | 28.388 | 2,290,397 |
| 2025-01-22 | 28.890 | 29.750 | 28.520 | 29.570 | 28.777 | 3,580,437 |
| 2025-01-21 | 28.530 | 29.080 | 28.200 | 28.580 | 27.813 | 1,792,873 |
| 2025-01-20 | 28.940 | 28.940 | 28.060 | 28.520 | 27.755 | 1,243,293 |
| 2025-01-17 | 28.250 | 29.190 | 28.100 | 28.600 | 27.833 | 2,510,439 |
| 2025-01-16 | 27.790 | 28.180 | 27.400 | 28.180 | 27.424 | 2,891,971 |
| 2025-01-15 | 26.820 | 27.830 | 26.700 | 27.770 | 27.025 | 2,560,333 |
| 2025-01-14 | 26.260 | 26.840 | 26.260 | 26.600 | 25.887 | 920,868 |
| 2025-01-13 | 26.470 | 26.910 | 26.060 | 26.280 | 25.575 | 1,035,777 |
| 2025-01-10 | 26.520 | 26.740 | 25.650 | 26.210 | 25.507 | 1,816,832 |
| 2025-01-09 | 26.150 | 26.600 | 25.610 | 26.360 | 25.653 | 930,420 |
| 2025-01-08 | 26.780 | 26.850 | 25.790 | 25.910 | 25.215 | 1,629,186 |
| 2025-01-07 | 25.870 | 27.090 | 25.780 | 26.730 | 26.013 | 1,883,241 |
| 2025-01-06 | 25.150 | 25.820 | 25.150 | 25.720 | 25.030 | 2,222,345 |
| 2025-01-03 | 25.160 | 25.490 | 24.500 | 24.820 | 24.154 | 1,434,008 |
| 2025-01-02 | 25.610 | 25.700 | 24.920 | 25.160 | 24.485 | 2,150,157 |
| 2024-12-30 | 25.950 | 26.240 | 25.640 | 25.890 | 25.196 | 932,717 |
| 2024-12-27 | 26.300 | 27.310 | 25.880 | 25.880 | 25.186 | 2,240,759 |
| 2024-12-26 | 25.520 | 26.730 | 25.350 | 26.240 | 25.536 | 1,669,123 |
| 2024-12-23 | 26.640 | 26.840 | 25.630 | 25.700 | 25.011 | 2,301,408 |
| 2024-12-20 | 25.040 | 26.880 | 24.220 | 26.880 | 26.159 | 4,148,320 |
| 2024-12-19 | 24.800 | 24.900 | 24.010 | 24.770 | 24.106 | 2,718,286 |
| 2024-12-18 | 26.500 | 26.950 | 24.310 | 24.650 | 23.989 | 3,141,984 |
| 2024-12-17 | 27.200 | 27.280 | 26.070 | 26.800 | 26.081 | 1,528,083 |
| 2024-12-16 | 28.010 | 28.390 | 26.690 | 26.840 | 26.120 | 2,568,767 |
| 2024-12-13 | 27.810 | 28.630 | 27.470 | 28.010 | 27.259 | 3,407,008 |
| 2024-12-12 | 28.090 | 28.130 | 26.910 | 27.000 | 26.276 | 2,181,736 |
| 2024-12-11 | 28.050 | 29.000 | 27.760 | 28.230 | 27.473 | 3,462,284 |
| 2024-12-10 | 26.600 | 27.900 | 26.400 | 27.800 | 27.054 | 3,713,982 |
| 2024-12-09 | 26.850 | 27.130 | 26.130 | 26.150 | 25.449 | 4,688,118 |
| 2024-12-06 | 27.200 | 27.640 | 26.140 | 26.800 | 26.081 | 3,428,186 |
| 2024-12-05 | 26.290 | 27.800 | 26.050 | 27.100 | 26.373 | 4,489,967 |
| 2024-12-04 | 27.220 | 27.340 | 25.650 | 25.850 | 25.157 | 11,372,562 |
| 2024-12-03 | 27.600 | 27.630 | 26.670 | 27.000 | 26.276 | 3,936,760 |
| 2024-12-02 | 27.990 | 28.680 | 27.030 | 27.170 | 26.441 | 5,055,527 |
| 2024-11-29 | 27.300 | 27.790 | 25.890 | 27.630 | 26.889 | 10,205,197 |
| 2024-11-28 | 30.650 | 30.820 | 26.910 | 27.120 | 26.393 | 17,508,117 |
| 2024-11-27 | 32.880 | 32.880 | 30.900 | 30.900 | 30.071 | 3,564,869 |
| 2024-11-26 | 32.530 | 32.880 | 32.440 | 32.500 | 31.628 | 1,567,660 |
| 2024-11-25 | 32.730 | 33.390 | 32.370 | 32.500 | 31.628 | 1,389,213 |
| 2024-11-22 | 32.510 | 32.880 | 32.010 | 32.470 | 31.599 | 2,646,040 |
| 2024-11-21 | 33.000 | 33.490 | 31.790 | 32.300 | 31.434 | 4,059,233 |
| 2024-11-19 | 34.460 | 34.590 | 32.350 | 32.480 | 31.609 | 3,635,310 |
| 2024-11-18 | 34.700 | 34.920 | 34.000 | 34.600 | 33.672 | 1,645,242 |
| 2024-11-14 | 36.200 | 36.500 | 33.600 | 34.430 | 33.506 | 6,150,302 |
| 2024-11-13 | 35.930 | 35.930 | 34.870 | 35.830 | 34.869 | 2,486,052 |
| 2024-11-12 | 35.330 | 35.980 | 35.060 | 35.420 | 34.470 | 1,073,344 |
| 2024-11-11 | 36.150 | 36.640 | 35.600 | 35.600 | 34.645 | 1,399,343 |
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.