INTB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.750	10.750	10.750	10.750	10.750	18,499
2026-01-15	11.420	11.420	11.060	11.150	11.150	8,502
2026-01-14	11.250	11.480	11.160	11.330	11.330	6,229
2026-01-13	11.500	11.500	11.110	11.320	11.320	8,804
2026-01-12	11.730	11.730	11.400	11.460	11.460	6,877
2026-01-09	11.670	11.670	11.670	11.670	11.670	5,601
2026-01-08	11.830	11.840	11.510	11.530	11.530	5,601
2026-01-07	11.930	11.930	11.660	11.840	11.840	5,065
2026-01-06	11.820	11.990	11.790	11.860	11.860	4,685
2026-01-05	11.690	11.890	11.600	11.700	11.700	4,699
2026-01-02	11.660	11.660	11.660	11.660	11.660	5,175
2025-12-30	11.650	11.650	11.650	11.650	11.650	4,739
2025-12-29	11.700	11.760	11.580	11.750	11.750	5,477
2025-12-26	11.900	11.900	11.900	11.900	11.900	5,980
2025-12-23	11.860	11.860	11.860	11.860	11.860	7,221
2025-12-22	11.960	11.960	11.560	11.570	11.570	7,964
2025-12-19	11.850	11.850	11.850	11.850	11.850	5,724
2025-12-18	11.850	12.000	11.650	11.890	11.890	7,052
2025-12-17	12.210	12.210	11.620	11.730	11.730	7,568
2025-12-16	12.970	12.970	11.870	12.200	12.200	10,375
2025-12-15	13.550	13.590	13.240	13.500	13.500	11,067
2025-12-12	13.420	13.420	13.420	13.420	13.420	5,587
2025-12-11	13.250	13.410	13.040	13.100	13.100	8,881
2025-12-10	13.040	13.050	12.710	12.960	12.960	4,399
2025-12-09	13.190	13.190	12.620	13.000	13.000	6,653
2025-12-08	13.270	13.350	13.000	13.170	13.170	4,536
2025-12-05	13.130	13.130	13.130	13.130	13.130	6,347
2025-12-04	13.140	13.560	13.140	13.390	13.390	4,304
2025-12-03	13.140	13.300	13.050	13.300	13.300	4,035
2025-12-02	13.060	13.270	12.850	13.170	13.170	5,850
2025-12-01	13.070	13.090	12.760	12.970	12.970	6,015
2025-11-28	12.940	12.940	12.940	12.940	12.940	3,965
2025-11-27	13.580	13.640	12.850	12.850	12.850	7,402
2025-11-26	13.000	13.570	13.000	13.570	13.570	6,050
2025-11-25	13.100	13.390	13.040	13.060	13.060	5,826
2025-11-24	12.770	13.270	12.680	13.100	13.100	7,948
2025-11-21	12.600	12.600	12.600	12.600	12.600	3,658
2025-11-19	12.770	12.770	12.770	12.770	12.770	3,779
2025-11-18	12.610	12.780	12.470	12.620	12.620	4,164
2025-11-17	12.630	12.840	12.480	12.700	12.700	7,485
2025-11-14	12.690	12.690	12.690	12.690	12.690	4,794
2025-11-13	12.500	12.760	12.350	12.350	12.350	5,101
2025-11-12	12.630	12.790	12.530	12.540	12.540	5,721
2025-11-11	12.250	12.650	12.250	12.520	12.520	7,478
2025-11-10	11.940	12.340	11.940	12.340	12.340	6,410
2025-11-07	12.050	12.050	12.050	12.050	12.050	6,336
2025-11-06	12.160	12.160	11.770	12.060	12.060	7,682
2025-11-05	11.710	12.130	11.700	12.130	12.130	5,307
2025-11-04	11.810	11.940	11.720	11.730	11.730	5,330
2025-11-03	12.070	12.100	11.660	11.900	11.900	8,385
2025-10-31	12.070	12.070	12.070	12.070	12.070	5,675
2025-10-30	11.790	12.070	11.610	11.980	11.980	5,108
2025-10-29	11.810	12.360	11.620	12.000	12.000	10,567
2025-10-28	12.180	12.180	11.830	11.830	11.830	4,996
2025-10-27	11.900	12.170	11.890	11.990	11.990	5,526
2025-10-24	11.900	11.900	11.900	11.900	11.900	5,344
2025-10-23	11.460	11.620	11.340	11.620	11.620	5,309
2025-10-22	11.350	11.350	11.350	11.350	11.350	3,513
2025-10-21	11.220	11.280	10.970	11.280	11.280	4,842
2025-10-20	11.190	11.240	11.060	11.180	11.180	4,584

← NewerPage 4 of 4 · 240 trading days

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.