Inter & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	37.900	38.000	36.000	36.000	35.034	1,585,930
2024-11-07	38.220	38.400	37.460	37.880	36.864	2,000,582
2024-11-06	37.750	38.200	36.390	38.000	36.981	1,429,920
2024-11-05	37.500	37.980	37.110	37.980	36.961	1,090,913
2024-11-04	37.040	37.600	36.900	37.350	36.348	1,663,725
2024-11-01	38.350	38.350	36.430	36.700	35.716	2,158,800
2024-10-31	37.330	38.400	37.300	38.070	37.049	1,187,591
2024-10-30	37.920	38.340	37.320	37.500	36.494	1,458,506
2024-10-29	37.810	38.340	37.720	37.880	36.864	918,724
2024-10-28	36.830	38.400	36.530	37.780	36.767	1,770,453
2024-10-25	36.740	36.910	36.210	36.530	35.550	1,310,997
2024-10-24	36.500	36.740	35.540	36.650	35.667	1,633,336
2024-10-23	37.280	38.000	36.260	36.340	35.365	2,113,593
2024-10-22	37.170	37.800	37.100	37.610	36.601	765,010
2024-10-21	37.300	37.900	37.030	37.690	36.679	736,529
2024-10-18	37.460	37.920	37.020	37.300	36.299	1,073,161
2024-10-17	36.510	37.450	36.510	37.450	36.445	1,113,416
2024-10-16	35.800	36.850	35.040	36.800	35.813	1,608,900
2024-10-15	36.000	36.280	35.450	35.640	34.684	605,834
2024-10-14	35.010	36.440	35.010	36.000	35.034	1,862,448
2024-10-11	35.890	36.230	34.940	35.390	34.441	2,148,901
2024-10-10	36.740	37.290	35.770	35.920	34.957	1,811,790
2024-10-09	36.200	36.730	35.710	36.630	35.647	3,696,852
2024-10-08	34.280	35.030	34.280	34.740	33.808	2,159,261
2024-10-07	34.000	34.040	32.970	33.230	32.339	1,514,865
2024-10-04	33.410	33.710	32.990	33.540	32.640	2,182,905
2024-10-03	35.000	35.090	33.270	33.410	32.514	4,625,042
2024-10-02	35.750	36.710	35.210	35.210	34.266	1,919,040
2024-10-01	36.300	36.890	35.680	35.730	34.772	1,769,262
2024-09-30	36.990	37.710	36.320	36.510	35.531	1,547,340
2024-09-27	37.000	37.240	36.220	36.950	35.959	1,864,248
2024-09-26	36.910	37.360	36.230	36.500	35.521	2,504,531
2024-09-25	37.180	37.630	36.600	36.700	35.716	3,555,526
2024-09-24	38.710	39.120	37.100	37.200	36.202	3,186,897
2024-09-23	39.530	39.690	38.320	38.320	37.292	2,405,956
2024-09-20	40.590	41.230	39.350	39.530	38.470	3,304,717
2024-09-19	40.400	40.990	39.620	40.990	39.891	2,058,969
2024-09-18	39.660	41.350	38.880	40.200	39.122	2,482,274
2024-09-17	39.980	40.210	39.200	39.850	38.781	1,442,521
2024-09-16	39.800	40.150	39.540	39.880	38.810	1,675,283
2024-09-13	39.860	40.320	39.700	39.950	38.878	2,711,359
2024-09-12	40.590	40.590	39.550	39.840	38.771	910,879
2024-09-11	39.770	40.680	39.000	40.420	39.336	1,465,700
2024-09-10	39.740	39.800	38.320	39.590	38.528	2,118,629
2024-09-09	41.000	41.560	39.770	39.820	38.752	1,714,284
2024-09-06	41.100	41.540	39.920	40.820	39.725	1,496,885
2024-09-05	41.150	41.400	40.440	41.140	40.036	1,048,953
2024-09-04	41.450	42.500	41.070	41.120	40.017	1,598,352
2024-09-03	40.900	42.120	40.610	41.500	40.387	1,305,942
2024-09-02	40.750	41.100	39.920	41.010	39.910	1,448,574
2024-08-30	40.830	41.750	39.500	40.750	39.657	3,539,003
2024-08-29	42.080	42.290	40.130	40.710	39.618	2,178,145
2024-08-28	41.980	42.270	40.970	41.980	40.854	1,107,660
2024-08-27	42.450	42.870	41.730	42.110	40.980	1,428,843
2024-08-26	41.920	42.680	41.530	42.420	41.282	1,257,106
2024-08-23	41.700	42.450	41.420	41.520	40.406	1,811,430
2024-08-22	41.720	42.320	41.370	41.600	40.484	2,482,739
2024-08-21	41.890	42.300	41.630	41.790	40.669	1,551,478
2024-08-20	40.510	41.980	40.510	41.870	40.747	3,508,957
2024-08-19	40.390	40.910	39.980	40.270	39.190	2,182,433

← NewerPage 9 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.