INTB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	17.300	18.090	17.170	17.870	17.870	8,260
2026-10-06	17.050	17.530	16.950	17.440	17.440	8,004
2026-10-05	16.110	17.350	16.100	17.140	17.140	15,154
2026-10-02	15.780	15.780	15.780	15.780	15.780	9,951
2026-10-01	14.330	14.970	14.070	14.830	14.830	6,187
2026-09-30	14.090	14.090	14.090	14.090	14.090	0
2026-09-28	14.050	14.060	13.770	14.040	14.040	4,006
2026-09-25	14.110	14.110	14.110	14.110	14.110	4,106
2026-09-24	14.430	14.450	13.980	14.130	14.130	4,831
2026-09-23	14.630	14.700	14.250	14.280	14.280	5,956
2026-09-22	14.760	14.850	14.530	14.700	14.700	4,435
2026-09-21	14.950	15.120	14.810	14.810	14.810	4,562
2026-09-18	14.890	14.890	14.890	14.890	14.890	4,533
2026-09-17	15.050	15.200	14.720	14.820	14.820	3,721
2026-09-16	14.930	14.930	14.630	14.930	14.930	3,862
2026-09-15	15.200	15.240	14.800	14.800	14.800	5,383
2026-09-14	15.070	15.390	14.850	15.060	15.060	4,184
2026-09-11	15.290	15.290	15.290	15.290	15.290	4,441
2026-09-10	15.240	15.470	15.060	15.470	15.470	4,284
2026-09-09	15.140	15.280	14.880	15.260	15.260	3,871
2026-09-08	14.950	15.440	14.950	15.230	15.230	4,950
2026-09-04	14.800	14.800	14.800	14.800	14.800	5,552
2026-09-03	14.980	15.550	14.950	15.260	15.260	4,576
2026-09-02	15.000	15.560	14.860	15.320	15.320	7,142
2026-09-01	14.990	15.040	14.740	14.970	14.970	6,273
2026-08-31	14.710	14.980	14.610	14.790	14.790	3,719
2026-08-28	14.610	14.610	14.610	14.610	14.610	2,768
2026-08-27	14.460	14.710	14.360	14.530	14.530	2,382
2026-08-26	14.110	14.510	14.110	14.320	14.320	2,915
2026-08-25	13.620	14.210	13.600	13.960	13.960	2,778
2026-08-24	14.100	14.100	13.650	13.840	13.840	4,100
2026-08-21	13.920	13.920	13.920	13.920	13.920	5,954
2026-08-20	14.120	14.240	13.000	13.000	13.000	10,563
2026-08-19	14.500	14.790	14.260	14.260	14.260	3,442
2026-08-18	14.230	14.380	14.100	14.350	14.350	2,981
2026-08-17	14.100	14.370	13.990	14.370	14.370	3,454
2026-08-14	14.240	14.240	14.240	14.240	14.240	4,490
2026-08-13	14.250	14.550	14.200	14.410	14.410	2,774
2026-08-12	14.400	14.550	14.190	14.190	14.190	3,473
2026-08-11	14.610	14.710	14.170	14.320	14.320	3,934
2026-08-10	14.580	14.700	14.400	14.400	14.400	3,526
2026-08-07	14.700	14.700	14.700	14.700	14.700	4,183
2026-08-06	15.040	15.150	14.550	14.550	14.550	6,253
2026-08-05	15.030	15.240	14.930	14.960	14.960	5,234
2026-08-04	14.400	15.100	14.230	14.880	14.880	7,051
2026-08-03	14.770	14.870	14.470	14.500	14.500	9,537
2026-07-31	14.660	14.660	14.660	14.660	14.660	4,256
2026-07-30	13.910	15.190	13.800	14.340	14.340	12,964
2026-07-29	13.330	13.570	13.220	13.390	13.390	3,359
2026-07-28	13.560	13.880	13.430	13.430	13.430	3,035
2026-07-27	13.540	13.780	13.470	13.470	13.470	3,457
2026-07-24	13.450	13.450	13.450	13.450	13.450	2,879
2026-07-23	13.780	13.890	13.510	13.530	13.530	3,306
2026-07-22	13.370	14.230	13.370	13.780	13.780	4,828
2026-07-21	13.180	13.440	13.010	13.190	13.190	3,515
2026-07-20	13.610	13.610	13.100	13.100	13.100	3,630
2026-07-17	13.550	13.550	13.550	13.550	13.550	2,461
2026-07-16	13.310	13.700	13.230	13.230	13.230	3,392
2026-07-15	13.140	13.310	12.920	13.200	13.200	3,284
2026-07-14	13.070	13.150	12.900	13.010	13.010	3,050

Page 1 of 2 · 118 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.