INTB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 4,148 |
| 2025-07-24 | 14.980 | 15.010 | 14.710 | 14.750 | 14.750 | 3,648 |
| 2025-07-23 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 4,962 |
| 2025-07-22 | 14.900 | 15.030 | 14.460 | 14.740 | 14.740 | 6,308 |
| 2025-07-21 | 14.760 | 14.760 | 14.760 | 14.760 | 14.760 | 6,035 |
| 2025-07-18 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 6,234 |
| 2025-07-17 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 5,348 |
| 2025-07-16 | 15.190 | 15.190 | 15.190 | 15.190 | 15.190 | 4,352 |
| 2025-07-15 | 14.310 | 15.140 | 14.310 | 14.900 | 14.900 | 7,244 |
| 2025-07-14 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 5,552 |
| 2025-07-11 | 14.390 | 14.390 | 14.390 | 14.390 | 14.390 | 4,899 |
| 2025-07-10 | 14.270 | 14.270 | 14.270 | 14.270 | 14.270 | 8,015 |
| 2025-07-09 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 7,780 |
| 2025-07-08 | 15.090 | 15.090 | 15.090 | 15.090 | 15.090 | 5,302 |
| 2025-07-07 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 7,455 |
| 2025-07-04 | 15.240 | 15.240 | 15.240 | 15.240 | 15.240 | 8,002 |
| 2025-07-03 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 7,849 |
| 2025-07-02 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 9,896 |
| 2025-07-01 | 15.950 | 16.010 | 15.380 | 15.950 | 15.950 | 8,033 |
| 2025-06-30 | 15.970 | 15.970 | 15.970 | 15.970 | 15.970 | 7,585 |
| 2025-06-27 | 16.240 | 16.240 | 16.240 | 16.240 | 16.240 | 8,228 |
| 2025-06-26 | 16.530 | 16.530 | 16.530 | 16.530 | 16.530 | 10,548 |
| 2025-06-25 | 15.570 | 15.570 | 15.570 | 15.570 | 15.570 | 5,372 |
| 2025-06-24 | 16.030 | 16.030 | 16.030 | 16.030 | 16.030 | 6,336 |
| 2025-06-23 | 16.150 | 16.290 | 15.570 | 15.780 | 15.780 | 11,895 |
| 2025-06-20 | 15.570 | 15.570 | 15.570 | 15.570 | 15.570 | 10,250 |
| 2025-06-18 | 15.470 | 15.470 | 15.470 | 15.470 | 15.470 | 12,092 |
| 2025-06-17 | 14.800 | 15.100 | 14.650 | 15.100 | 15.100 | 7,206 |
| 2025-06-16 | 14.870 | 15.200 | 14.700 | 14.700 | 14.700 | 6,210 |
| 2025-06-13 | 14.860 | 14.860 | 14.860 | 14.860 | 14.860 | 7,400 |
| 2025-06-12 | 14.710 | 14.710 | 14.710 | 14.710 | 14.710 | 5,523 |
| 2025-06-11 | 14.380 | 14.750 | 14.280 | 14.460 | 14.460 | 5,307 |
| 2025-06-10 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 7,574 |
| 2025-06-09 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 7,818 |
| 2025-06-06 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 7,098 |
| 2025-06-05 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | 5,247 |
| 2025-06-04 | 14.650 | 15.110 | 14.520 | 14.610 | 14.610 | 5,256 |
| 2025-06-03 | 14.690 | 14.690 | 14.690 | 14.690 | 14.690 | 6,926 |
| 2025-06-02 | 14.580 | 14.580 | 14.580 | 14.580 | 14.580 | 6,965 |
| 2025-05-30 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 12,071 |
| 2025-05-29 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 5,265 |
| 2025-05-28 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 7,313 |
| 2025-05-27 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 5,785 |
| 2025-05-26 | 13.630 | 13.630 | 13.630 | 13.630 | 13.630 | 3,631 |
| 2025-05-23 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 7,548 |
| 2025-05-22 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 5,420 |
| 2025-05-21 | 14.190 | 14.190 | 14.190 | 14.190 | 14.190 | 6,567 |
| 2025-05-20 | 14.150 | 14.150 | 14.150 | 14.150 | 14.150 | 9,253 |
| 2025-05-19 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 5,563 |
| 2025-05-16 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 6,728 |
| 2025-05-15 | 14.340 | 14.340 | 14.340 | 14.340 | 14.340 | 6,070 |
| 2025-05-14 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 7,501 |
| 2025-05-13 | 14.230 | 14.230 | 14.230 | 14.230 | 14.230 | 5,613 |
| 2025-05-12 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 6,818 |
| 2025-05-09 | 14.620 | 14.620 | 14.620 | 14.620 | 14.620 | 0 |
| 2025-05-05 | 13.940 | 13.940 | 13.940 | 13.940 | 13.940 | 5,942 |
| 2025-05-02 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 7,758 |
| 2025-04-30 | 14.040 | 14.040 | 14.040 | 14.040 | 14.040 | 7,964 |
| 2025-04-29 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 7,507 |
| 2025-04-28 | 13.590 | 13.590 | 13.590 | 13.590 | 13.590 | 6,458 |
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.