Inter & Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 32.440 | 33.990 | 31.680 | 33.000 | 33.000 | 6,143,276 |
| 2026-10-15 | 34.000 | 34.000 | 32.050 | 32.200 | 32.200 | 2,585,607 |
| 2026-10-14 | 36.780 | 37.000 | 34.210 | 34.500 | 34.500 | 6,125,247 |
| 2026-10-13 | 37.840 | 38.360 | 36.430 | 36.950 | 36.950 | 11,599,406 |
| 2026-10-09 | 36.650 | 38.400 | 36.320 | 38.350 | 38.350 | 5,612,519 |
| 2026-10-08 | 35.780 | 37.030 | 35.500 | 36.300 | 36.300 | 7,064,050 |
| 2026-10-07 | 34.910 | 36.810 | 34.460 | 35.900 | 35.900 | 7,292,721 |
| 2026-10-06 | 33.010 | 35.520 | 33.010 | 35.000 | 35.000 | 7,061,420 |
| 2026-10-05 | 31.110 | 34.280 | 31.110 | 32.980 | 32.980 | 8,721,398 |
| 2026-10-02 | 27.770 | 28.820 | 27.220 | 28.550 | 28.550 | 3,676,110 |
| 2026-10-01 | 27.310 | 27.990 | 26.730 | 27.700 | 27.700 | 2,145,579 |
| 2026-09-30 | 27.000 | 27.700 | 26.460 | 27.430 | 27.430 | 2,819,256 |
| 2026-09-29 | 26.100 | 26.930 | 26.050 | 26.610 | 26.610 | 1,416,174 |
| 2026-09-28 | 26.480 | 26.530 | 25.890 | 26.030 | 26.030 | 2,540,458 |
| 2026-09-25 | 26.200 | 27.080 | 26.100 | 26.600 | 26.600 | 2,668,368 |
| 2026-09-24 | 27.050 | 27.100 | 26.100 | 26.100 | 26.100 | 2,756,028 |
| 2026-09-23 | 27.910 | 28.790 | 27.000 | 27.000 | 27.000 | 3,592,784 |
| 2026-09-22 | 28.200 | 28.370 | 27.580 | 28.230 | 28.230 | 2,575,802 |
| 2026-09-21 | 27.770 | 28.620 | 27.730 | 28.590 | 28.590 | 3,103,216 |
Page 1 of 1 · 19 trading days
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.