INTB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.750	13.750	13.750	13.750	13.750	4,433
2025-04-24	13.710	13.710	13.710	13.710	13.710	6,980
2025-04-23	13.360	13.360	13.360	13.360	13.360	6,294
2025-04-22	13.500	13.500	13.500	13.500	13.500	6,494
2025-04-17	12.900	12.900	12.900	12.900	12.900	4,716
2025-04-16	12.840	12.840	12.840	12.840	12.840	6,820
2025-04-15	12.930	12.930	12.930	12.930	12.930	9,166
2025-04-14	12.230	12.230	12.230	12.230	12.230	30,554
2025-04-11	11.760	11.760	11.760	11.760	11.760	6,967
2025-04-10	11.500	11.500	11.500	11.500	11.500	10,945
2025-04-09	12.030	12.030	12.030	12.030	12.030	14,931
2025-04-08	11.900	11.900	11.900	11.900	11.900	11,083
2025-04-07	12.250	12.250	12.250	12.250	12.250	13,199
2025-04-04	12.690	12.690	12.690	12.690	12.690	8,950
2025-04-03	13.200	13.200	13.200	13.200	13.200	7,143
2025-04-02	12.980	12.980	12.980	12.980	12.980	5,072
2025-04-01	12.600	12.600	12.600	12.600	12.600	6,050
2025-03-31	12.630	12.630	12.630	12.630	12.630	6,351
2025-03-28	12.900	12.900	12.900	12.900	12.900	6,887
2025-03-27	13.200	13.200	13.200	13.200	13.200	7,202
2025-03-26	12.420	12.420	12.420	12.420	12.420	6,556
2025-03-25	12.580	12.580	12.580	12.580	12.580	8,070
2025-03-24	12.340	12.340	12.340	12.340	12.340	10,237
2025-03-21	12.210	12.210	12.210	12.210	12.210	8,645
2025-03-20	12.410	12.410	12.410	12.410	12.410	9,179
2025-03-19	12.220	12.220	12.220	12.220	12.220	7,969
2025-03-18	11.930	11.930	11.930	11.930	11.930	10,707
2025-03-17	12.080	12.080	12.080	12.080	12.080	11,967
2025-03-14	12.190	12.190	12.190	12.190	12.190	10,338
2025-03-13	11.960	12.310	11.860	12.310	12.310	6,648
2025-03-12	11.840	11.840	11.840	11.840	11.840	9,949
2025-03-11	12.320	12.320	12.320	12.320	12.320	7,850
2025-03-10	12.400	12.400	12.400	12.400	12.400	10,393
2025-03-07	12.800	12.800	12.800	12.800	12.800	10,831
2025-03-06	12.200	12.530	12.010	12.400	12.400	10,825
2025-03-05	12.830	12.900	12.320	12.530	12.530	10,336
2025-02-28	12.900	12.900	12.900	12.900	12.900	11,823
2025-02-27	13.900	14.800	13.650	13.990	13.990	9,501
2025-02-26	14.400	14.650	13.700	13.700	13.700	6,337
2025-02-25	14.700	14.700	14.250	14.250	14.250	4,110
2025-02-24	15.080	15.260	14.400	14.400	14.400	4,684
2025-02-21	15.080	15.080	15.080	15.080	15.080	5,297
2025-02-20	15.190	15.260	14.950	15.250	15.250	30,113
2025-02-19	15.550	15.550	15.110	15.330	15.330	26,344
2025-02-18	15.950	15.950	15.410	15.690	15.690	18,973
2025-02-17	15.520	15.930	15.210	15.530	15.530	7,722
2025-02-14	15.360	15.360	15.360	15.360	15.360	7,804
2025-02-13	14.570	14.570	14.300	14.300	14.300	2,678
2025-02-12	14.700	14.700	14.300	14.380	14.380	5,193
2025-02-11	14.650	14.780	14.460	14.700	14.700	4,722
2025-02-10	14.840	14.840	14.500	14.500	14.500	5,091
2025-02-07	14.550	14.550	14.550	14.550	14.550	6,947
2025-02-06	14.480	14.850	14.350	14.850	14.850	5,377
2025-02-05	14.390	14.560	14.280	14.300	14.300	7,575
2025-02-04	14.490	14.710	14.110	14.630	14.630	7,044
2025-02-03	14.500	14.500	13.970	14.370	14.370	7,415
2025-01-31	14.330	14.330	14.330	14.330	14.330	6,785
2025-01-30	13.690	14.650	13.690	14.330	14.330	11,147
2025-01-29	13.120	13.880	13.120	13.550	13.550	5,208
2025-01-28	13.800	13.800	13.230	13.230	13.230	5,090

← NewerPage 7 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.