INTB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	13.180	13.340	12.920	12.930	12.930	4,515
2026-07-10	13.100	13.100	13.100	13.100	13.100	3,387
2026-07-09	12.900	13.050	12.790	12.870	12.870	2,088
2026-07-08	12.940	13.000	12.680	12.800	12.800	2,775
2026-07-07	13.000	13.040	12.700	12.790	12.790	4,377
2026-07-06	13.250	13.530	12.810	12.950	12.950	5,299
2026-07-03	13.210	13.210	13.210	13.210	13.210	3,316
2026-07-02	13.350	13.470	13.090	13.440	13.440	3,847
2026-07-01	14.080	14.080	13.190	13.380	13.380	7,727
2026-06-30	14.050	14.180	13.850	14.010	14.010	2,916
2026-06-29	14.090	14.100	13.850	13.850	13.850	2,506
2026-06-26	13.930	13.930	13.930	13.930	13.930	2,661
2026-06-25	13.560	13.860	13.370	13.370	13.370	3,215
2026-06-24	13.490	13.760	13.370	13.570	13.570	3,333
2026-06-23	13.000	13.490	12.870	13.490	13.490	3,542
2026-06-22	12.920	13.020	12.770	12.920	12.920	3,891
2026-06-19	12.730	12.730	12.730	12.730	12.730	2,856
2026-06-18	12.700	13.100	12.550	12.890	12.890	3,062
2026-06-17	12.610	13.030	12.370	12.580	12.580	4,259
2026-06-16	13.030	13.040	12.590	12.650	12.650	5,484
2026-06-15	13.210	13.480	12.940	12.940	12.940	4,185
2026-06-12	13.050	13.280	12.910	12.910	12.910	2,483
2026-06-11	12.820	13.250	12.690	12.930	12.930	4,642
2026-06-10	13.120	13.350	12.690	12.690	12.690	9,795
2026-06-09	13.560	13.710	13.210	13.210	13.210	3,491
2026-06-08	13.530	13.730	13.360	13.360	13.360	6,808
2026-06-05	13.400	13.400	13.400	13.400	13.400	3,408
2026-06-03	13.440	13.440	13.440	13.440	13.440	7,516
2026-06-02	14.000	14.200	13.870	13.910	13.910	3,671
2026-06-01	14.070	14.070	13.580	13.870	13.870	6,282
2026-05-29	14.040	14.040	14.040	14.040	14.040	4,106
2026-05-28	14.220	14.220	13.940	14.220	14.220	3,649
2026-05-27	14.150	14.240	13.950	14.070	14.070	3,821
2026-05-26	14.180	14.280	13.970	14.280	14.280	3,129
2026-05-25	13.990	14.300	13.990	14.110	14.110	3,417
2026-05-22	13.990	13.990	13.990	13.990	13.990	4,758
2026-05-21	14.680	14.680	14.300	14.310	14.310	3,101
2026-05-20	14.450	14.800	14.450	14.770	14.770	3,128
2026-05-19	14.570	14.570	14.160	14.480	14.480	4,103
2026-05-18	14.810	14.810	14.300	14.460	14.460	4,821
2026-05-15	14.780	14.780	14.780	14.780	14.780	4,251
2026-05-14	14.500	15.000	14.500	14.750	14.750	3,892
2026-05-13	15.370	15.540	14.560	14.580	14.580	5,247
2026-05-12	15.240	15.590	15.030	15.420	15.420	5,490
2026-05-11	15.390	15.700	15.120	15.290	15.290	5,815
2026-05-08	15.520	15.520	15.520	15.520	15.520	10,011
2026-05-07	14.190	15.540	14.190	15.540	15.540	13,281
2026-05-06	14.050	14.190	13.880	13.970	13.970	3,548
2026-05-05	14.000	14.210	13.910	13.910	13.910	2,579
2026-05-04	14.280	14.540	14.000	14.100	14.100	5,285
2026-04-30	14.200	14.200	14.200	14.200	14.200	3,412
2026-04-29	13.950	14.000	13.810	13.960	13.960	3,295
2026-04-28	14.620	14.620	13.950	14.030	14.030	9,065
2026-04-27	14.870	14.950	14.550	14.790	14.790	4,375
2026-04-24	14.890	14.890	14.890	14.890	14.890	4,881
2026-04-23	15.310	15.460	14.790	15.110	15.110	7,766
2026-04-22	14.830	15.300	14.720	15.160	15.160	7,691
2026-04-20	14.750	14.750	14.750	14.750	14.750	3,402
2026-04-17	14.620	14.620	14.620	14.620	14.620	5,446
2026-04-16	14.500	14.500	14.110	14.260	14.260	3,836

← NewerPage 2 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.