INTB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	11.190	11.190	11.190	11.190	11.190	3,606
2025-10-16	11.270	11.280	11.030	11.170	11.170	5,362
2025-10-15	11.340	11.350	11.100	11.150	11.150	5,905
2025-10-14	11.340	11.400	11.010	11.300	11.300	4,827
2025-10-13	11.200	11.360	10.950	11.220	11.220	5,547
2025-10-10	11.050	11.050	11.050	11.050	11.050	9,832
2025-10-09	11.310	11.310	11.060	11.110	11.110	4,956
2025-10-08	11.390	11.390	11.180	11.280	11.280	5,715
2025-10-07	11.470	11.470	11.050	11.160	11.160	11,853
2025-10-06	11.720	11.720	11.310	11.470	11.470	9,486
2025-10-03	11.730	11.730	11.730	11.730	11.730	7,261
2025-10-02	11.700	11.700	11.700	11.700	11.700	12,174
2025-10-01	11.920	12.030	11.630	11.850	11.850	8,888
2025-09-30	11.880	11.880	11.880	11.880	11.880	7,960
2025-09-29	11.830	11.830	11.830	11.830	11.830	12,223
2025-09-26	12.120	12.120	12.120	12.120	12.120	6,355
2025-09-25	12.380	12.440	12.140	12.280	12.280	6,295
2025-09-24	12.580	12.580	12.300	12.490	12.490	5,204
2025-09-23	12.690	12.690	12.110	12.530	12.530	13,557
2025-09-22	12.960	12.990	12.500	12.510	12.510	8,270
2025-09-19	13.100	13.100	13.100	13.100	13.100	5,149
2025-09-18	13.180	13.180	12.850	13.050	13.050	6,350
2025-09-17	13.140	13.220	12.850	13.180	13.180	10,132
2025-09-16	13.230	13.310	12.940	12.940	12.940	7,216
2025-09-15	12.800	13.210	12.750	13.210	13.210	7,947
2025-09-12	12.990	12.990	12.990	12.990	12.990	6,521
2025-09-11	12.970	13.220	12.850	12.930	12.930	7,302
2025-09-10	12.840	12.990	12.690	12.990	12.990	6,101
2025-09-09	12.500	12.820	12.430	12.820	12.820	5,842
2025-09-08	12.820	12.850	12.340	12.610	12.610	7,171
2025-09-05	12.640	12.640	12.640	12.640	12.640	9,338
2025-09-04	12.640	12.640	12.640	12.640	12.640	11,207
2025-09-03	12.040	12.310	11.880	12.110	12.110	8,513
2025-09-02	12.390	12.390	11.920	11.930	11.930	9,019
2025-09-01	12.570	12.580	12.290	12.430	12.430	5,447
2025-08-29	12.560	12.560	12.560	12.560	12.560	6,096
2025-08-28	12.430	12.520	12.220	12.520	12.520	6,957
2025-08-27	12.100	12.300	12.000	12.300	12.300	6,282
2025-08-26	12.110	12.500	12.050	12.100	12.100	6,965
2025-08-25	12.120	12.310	12.030	12.280	12.280	5,834
2025-08-22	12.160	12.160	12.160	12.160	12.160	6,137
2025-08-21	11.900	12.060	11.780	11.980	11.980	5,833
2025-08-20	11.970	11.970	11.970	11.970	11.970	11,029
2025-08-19	12.270	12.270	12.270	12.270	12.270	9,236
2025-08-18	12.950	12.950	12.950	12.950	12.950	5,682
2025-08-15	12.720	12.720	12.440	12.640	12.640	5,695
2025-08-14	12.600	12.600	12.600	12.600	12.600	5,284
2025-08-13	12.600	12.600	12.600	12.600	12.600	8,519
2025-08-12	13.180	13.180	13.180	13.180	13.180	5,537
2025-08-11	13.030	13.030	13.030	13.030	13.030	5,382
2025-08-08	12.920	12.920	12.920	12.920	12.920	10,441
2025-08-07	13.130	13.130	13.130	13.130	13.130	11,546
2025-08-06	13.390	13.390	13.390	13.390	13.390	6,925
2025-08-05	13.920	13.990	13.500	13.630	13.630	6,173
2025-08-04	14.030	14.130	13.610	13.920	13.920	9,082
2025-08-01	14.150	14.150	14.150	14.150	14.150	9,103
2025-07-31	14.220	14.220	14.220	14.220	14.220	11,092
2025-07-30	14.680	14.680	14.680	14.680	14.680	17,105
2025-07-29	14.790	15.300	14.780	15.060	15.060	6,896
2025-07-28	14.840	14.840	14.840	14.840	14.840	5,784

← NewerPage 5 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.