INTB3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	13.540	13.900	13.440	13.670	13.670	5,789
2025-01-24	13.550	13.550	13.550	13.550	13.550	9,173
2025-01-23	13.030	13.660	13.030	13.090	13.090	5,057
2025-01-22	13.500	13.690	13.320	13.620	13.620	5,946
2025-01-21	13.700	13.700	13.030	13.360	13.360	5,266
2025-01-20	12.720	13.700	12.600	13.700	13.700	8,936
2025-01-17	12.730	12.730	12.730	12.730	12.730	7,532
2025-01-16	12.630	12.860	12.250	12.250	12.250	5,283
2025-01-15	12.250	12.650	12.190	12.430	12.430	6,333
2025-01-14	12.070	12.240	11.880	12.060	12.060	6,931
2025-01-13	12.050	12.120	11.910	12.110	12.110	5,315
2025-01-10	12.000	12.000	12.000	12.000	12.000	5,373
2025-01-09	12.340	12.500	12.240	12.500	12.500	4,960
2025-01-08	12.500	12.500	12.030	12.490	12.490	8,248
2025-01-07	12.850	12.850	12.440	12.570	12.570	7,785
2025-01-06	12.410	12.790	12.280	12.550	12.550	23,781
2025-01-03	12.270	12.270	12.270	12.270	12.270	6,287
2025-01-02	12.780	13.190	12.320	12.320	12.320	7,516
2024-12-30	12.590	12.590	12.590	12.590	12.590	8,668
2024-12-27	12.960	12.960	12.960	12.960	12.960	8,921
2024-12-26	13.310	13.470	12.800	12.990	12.990	10,335
2024-12-23	13.250	13.250	13.250	13.250	13.250	9,312
2024-12-20	13.750	13.750	13.750	13.750	13.750	8,484
2024-12-19	13.180	13.650	13.000	13.650	13.650	9,706
2024-12-18	13.650	13.650	12.990	13.180	13.180	15,363
2024-12-17	13.800	13.980	13.620	13.860	13.860	8,185
2024-12-16	14.500	14.500	13.800	14.010	14.010	6,661
2024-12-13	14.210	14.210	14.210	14.210	14.210	5,515
2024-12-12	14.910	14.940	13.960	14.110	14.110	10,032
2024-12-11	14.600	15.090	14.370	14.720	14.720	6,775
2024-12-10	14.670	14.670	14.670	14.670	14.670	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.