INTB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	14.260	14.410	14.230	14.410	14.410	3,650
2026-04-14	14.230	14.490	14.170	14.450	14.450	4,420
2026-04-13	13.940	14.270	13.810	14.270	14.270	4,751
2026-04-10	14.040	14.040	14.040	14.040	14.040	5,201
2026-04-09	14.070	14.190	13.720	14.190	14.190	4,670
2026-04-08	14.010	14.410	13.810	13.940	13.940	4,920
2026-04-07	13.810	14.100	13.650	13.730	13.730	5,390
2026-04-06	14.840	14.840	13.750	13.940	13.940	7,830
2026-04-02	14.610	14.610	14.610	14.610	14.610	4,192
2026-04-01	14.660	15.070	14.500	14.560	14.560	7,827
2026-03-31	13.940	14.780	13.940	14.750	14.750	5,658
2026-03-30	13.790	14.240	13.730	13.980	13.980	4,239
2026-03-27	13.680	13.680	13.680	13.680	13.680	4,660
2026-03-26	14.840	14.840	13.840	14.050	14.050	6,872
2026-03-25	14.860	15.240	14.790	14.810	14.810	8,118
2026-03-24	14.700	14.980	14.450	14.450	14.450	4,679
2026-03-23	13.950	14.740	13.820	14.450	14.450	4,530
2026-03-20	14.310	14.310	14.310	14.310	14.310	4,096
2026-03-19	14.550	14.790	14.190	14.540	14.540	4,718
2026-03-18	14.820	14.980	14.580	14.830	14.830	4,552
2026-03-17	14.320	15.100	14.310	14.850	14.850	7,379
2026-03-16	14.020	14.620	14.020	14.480	14.480	5,209
2026-03-13	13.830	13.830	13.830	13.830	13.830	5,063
2026-03-12	14.070	14.390	13.900	13.900	13.900	5,401
2026-03-11	13.760	14.420	13.760	14.120	14.120	5,181
2026-03-10	14.240	14.380	13.760	13.800	13.800	6,840
2026-03-09	13.600	14.270	13.410	14.110	14.110	6,880
2026-03-06	13.610	13.610	13.610	13.610	13.610	5,191
2026-03-05	13.810	14.120	13.760	13.810	13.810	7,720
2026-03-04	13.230	13.960	13.230	13.900	13.900	5,701
2026-03-03	13.700	13.700	12.990	13.270	13.270	7,393
2026-03-02	14.010	14.010	13.420	13.660	13.660	8,593
2026-02-27	14.350	14.350	14.350	14.350	14.350	9,503
2026-02-26	13.060	14.000	13.060	13.950	13.950	12,470
2026-02-25	13.580	13.590	13.030	13.060	13.060	7,916
2026-02-24	12.950	13.630	12.950	13.510	13.510	7,528
2026-02-23	13.080	13.200	12.850	12.960	12.960	5,475
2026-02-20	12.970	12.970	12.970	12.970	12.970	6,146
2026-02-19	12.460	12.820	12.460	12.780	12.780	5,328
2026-02-18	12.470	12.790	12.380	12.470	12.470	4,225
2026-02-13	12.550	12.550	12.550	12.550	12.550	5,343
2026-02-12	12.310	12.600	12.200	12.220	12.220	5,990
2026-02-11	12.250	12.450	12.150	12.450	12.450	5,417
2026-02-10	12.370	12.500	12.250	12.250	12.250	4,491
2026-02-09	12.300	12.400	12.160	12.400	12.400	4,173
2026-02-06	12.210	12.210	12.210	12.210	12.210	5,413
2026-02-05	12.180	12.370	12.000	12.000	12.000	5,286
2026-02-04	12.800	12.800	12.150	12.380	12.380	7,664
2026-02-03	12.500	12.980	12.500	12.830	12.830	6,550
2026-02-02	12.200	12.530	12.200	12.530	12.530	5,621
2026-01-30	12.350	12.450	12.180	12.290	12.290	1,996
2026-01-29	12.390	12.450	11.870	12.450	12.450	6,930
2026-01-28	12.180	12.370	12.110	12.370	12.370	6,300
2026-01-27	11.650	12.150	11.650	12.150	12.150	6,818
2026-01-26	11.550	11.640	11.340	11.480	11.480	7,157
2026-01-23	11.640	11.640	11.640	11.640	11.640	8,021
2026-01-22	11.100	11.390	11.010	11.350	11.350	10,205
2026-01-21	10.830	11.090	10.800	11.090	11.090	5,651
2026-01-20	10.770	10.890	10.620	10.720	10.720	6,518
2026-01-19	10.640	10.890	10.500	10.870	10.870	9,434

← NewerPage 3 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.