Inter & Co Inc historical data

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

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
2026-09-18	27.750	27.790	27.420	27.770	27.770	3,468,170
2026-09-17	27.840	28.370	27.460	28.050	28.050	1,568,373
2026-09-16	28.150	28.160	27.440	27.760	27.760	2,710,329
2026-09-15	28.460	28.610	27.770	28.150	28.150	2,528,011
2026-09-14	28.570	28.780	28.020	28.460	28.460	2,859,709
2026-09-11	29.420	29.530	28.780	29.020	29.020	1,615,090
2026-09-10	28.020	29.420	27.710	29.420	29.420	4,627,305
2026-09-09	28.500	28.500	27.820	28.200	28.200	2,337,971
2026-09-08	29.440	29.630	28.460	28.600	28.600	3,749,060
2026-09-04	29.400	29.620	28.840	28.860	28.860	2,566,092
2026-09-03	30.250	30.950	29.170	29.510	29.510	4,097,175
2026-09-02	28.940	30.340	28.830	29.900	29.900	2,378,559
2026-09-01	28.280	29.980	27.850	28.750	28.750	3,565,586
2026-08-31	28.000	28.360	27.530	28.290	28.290	2,238,577
2026-08-28	27.980	28.090	27.280	27.620	27.620	2,113,825
2026-08-27	28.200	28.730	27.660	27.690	27.690	1,638,019
2026-08-26	28.750	29.750	28.250	28.250	28.250	1,541,177
2026-08-25	28.710	28.920	27.820	28.910	28.910	1,535,503
2026-08-24	27.600	29.080	26.950	28.600	28.600	2,612,782
2026-08-21	27.020	28.420	27.010	27.700	27.700	1,896,716
2026-08-20	27.410	27.740	26.880	26.880	26.880	1,512,718
2026-08-19	27.150	27.890	26.840	27.410	27.410	2,520,759
2026-08-18	27.280	27.700	26.450	26.450	26.450	1,590,971
2026-08-17	27.300	27.480	26.680	27.300	27.300	2,122,332
2026-08-14	27.280	27.660	26.790	27.380	27.380	1,774,531
2026-08-13	25.960	27.400	25.930	27.240	27.240	2,021,927
2026-08-12	26.920	27.050	26.000	26.000	26.000	2,367,883
2026-08-11	27.260	27.490	26.010	26.740	26.740	3,132,239
2026-08-10	26.650	27.560	26.260	27.310	27.310	4,789,013
2026-08-07	29.050	29.790	26.500	26.500	26.500	5,812,375
2026-08-06	29.790	29.790	27.230	28.920	28.920	6,838,400
2026-08-05	29.450	29.890	29.190	29.470	29.470	3,887,118
2026-08-04	28.700	29.470	28.470	29.470	29.470	2,733,380
2026-08-03	28.500	28.890	27.950	28.270	28.270	1,654,569
2026-07-31	28.350	28.610	28.070	28.210	28.210	946,242
2026-07-30	27.780	28.580	27.520	28.560	28.560	2,121,882
2026-07-29	28.680	28.680	27.540	27.540	27.540	1,237,797
2026-07-28	28.600	28.860	28.150	28.760	28.760	769,646
2026-07-27	27.340	28.370	27.330	28.070	28.070	1,064,900
2026-07-24	27.380	27.860	27.030	27.250	27.250	1,376,249
2026-07-23	28.430	28.440	27.340	27.440	27.440	2,127,758

Page 1 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.