Inter & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	22.120	22.310	21.550	21.700	20.998	1,091,070
2023-08-29	22.380	22.650	22.000	22.120	21.405	1,398,487
2023-08-28	21.750	22.550	21.620	22.350	21.627	2,217,129
2023-08-25	21.130	21.520	20.900	21.520	20.824	1,753,199
2023-08-24	21.960	22.260	20.970	21.090	20.408	3,096,947
2023-08-23	22.570	22.800	21.370	21.950	21.240	2,890,120
2023-08-22	22.130	22.710	22.000	22.500	21.772	3,761,322
2023-08-21	21.980	22.520	21.750	21.860	21.153	3,240,738
2023-08-18	19.710	21.940	19.600	21.940	21.230	5,489,586
2023-08-17	19.710	20.390	19.660	19.900	19.256	2,626,312
2023-08-16	20.430	21.230	19.610	19.740	19.102	3,159,475
2023-08-15	19.650	19.940	18.630	19.760	19.121	3,517,323
2023-08-14	19.200	20.500	19.150	19.750	19.111	5,876,986
2023-08-11	16.830	18.250	16.800	18.000	17.418	2,822,787
2023-08-10	16.490	17.270	16.420	16.920	16.373	2,283,613
2023-08-09	16.520	17.000	15.740	16.180	15.657	6,738,236
2023-08-08	16.490	16.730	16.050	16.480	15.947	1,997,007
2023-08-07	17.460	17.550	16.620	16.760	16.218	1,547,223
2023-08-04	17.830	18.030	17.290	17.410	16.847	2,230,294
2023-08-03	18.310	18.880	17.830	17.830	17.253	3,283,708
2023-08-02	18.850	19.090	17.970	18.000	17.418	2,431,148
2023-08-01	18.500	19.050	18.310	18.900	18.289	1,967,761
2023-07-31	18.150	18.770	18.060	18.700	18.095	2,254,492
2023-07-28	18.150	18.240	17.810	17.940	17.360	1,624,298
2023-07-27	18.100	18.490	17.820	17.950	17.369	2,940,570
2023-07-26	18.010	18.450	17.630	17.930	17.350	1,228,116
2023-07-25	18.030	18.380	17.950	17.990	17.408	1,839,400
2023-07-24	17.860	18.110	17.550	17.900	17.321	2,133,436
2023-07-21	16.650	18.310	16.600	17.800	17.224	4,119,586
2023-07-20	16.420	16.680	16.210	16.590	16.053	2,065,779
2023-07-19	16.250	16.450	16.090	16.420	15.889	2,956,078
2023-07-18	15.360	16.390	15.360	16.170	15.647	2,642,646
2023-07-17	15.190	15.560	15.010	15.470	14.970	874,799
2023-07-14	15.760	15.920	14.840	15.180	14.689	2,072,202
2023-07-13	15.870	16.200	15.730	15.770	15.260	1,144,272
2023-07-12	16.120	16.530	15.520	15.700	15.192	1,864,142
2023-07-11	15.600	16.190	15.270	15.890	15.376	5,123,578
2023-07-10	15.590	16.140	15.430	15.850	15.337	3,201,940
2023-07-07	14.510	15.910	14.500	15.530	15.028	2,465,904
2023-07-06	14.800	14.800	14.220	14.500	14.031	2,322,113
2023-07-05	14.220	15.150	14.100	14.860	14.379	4,555,798
2023-07-04	14.630	14.630	13.860	14.250	13.789	2,701,683
2023-07-03	14.820	15.000	14.460	14.690	14.215	5,079,326
2023-06-30	14.670	15.420	14.510	14.810	14.331	4,008,957
2023-06-29	14.520	14.750	14.160	14.710	14.234	4,934,831
2023-06-28	15.890	16.040	14.650	14.900	14.418	3,296,916
2023-06-27	16.520	16.870	15.530	15.900	15.386	3,120,689
2023-06-26	15.620	16.450	15.200	16.310	15.783	2,310,456
2023-06-23	15.730	15.930	15.440	15.700	15.192	1,406,925
2023-06-22	16.210	16.210	15.120	15.650	15.144	2,763,714
2023-06-21	15.980	16.500	15.610	16.400	15.870	4,862,047
2023-06-20	15.750	16.150	15.560	15.980	15.463	3,580,096
2023-06-19	15.340	15.940	15.310	15.870	15.357	2,985,125
2023-06-16	15.320	15.700	14.820	15.370	14.873	1,162,771
2023-06-15	15.650	15.720	15.220	15.460	14.960	1,776,596
2023-06-14	15.310	15.650	14.750	15.530	15.028	3,560,732
2023-06-13	16.020	16.210	15.150	15.200	14.708	2,852,534
2023-06-12	16.790	17.090	15.800	15.950	15.434	3,720,849
2023-06-09	16.110	16.880	16.010	16.790	16.247	1,763,810
2023-06-07	15.800	16.800	15.150	15.990	15.473	5,767,073

← NewerPage 14 of 18 · 1,080 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-20	0.5897 BRL
2025-02-17	0.4621 BRL
2024-04-16	0.1534 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.