Inter & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	10.160	10.870	10.150	10.700	10.354	1,309,707
2023-03-07	10.350	10.420	10.120	10.160	9.831	1,941,477
2023-03-06	10.120	10.460	9.960	10.350	10.015	1,653,575
2023-03-03	10.600	10.750	9.750	10.100	9.773	1,551,461
2023-03-02	10.450	10.670	10.140	10.500	10.160	2,361,097
2023-03-01	10.610	10.750	10.120	10.350	10.015	1,681,636
2023-02-28	10.840	11.040	10.580	10.600	10.257	1,196,913
2023-02-27	11.110	11.140	10.760	10.820	10.470	1,699,275
2023-02-24	11.330	11.620	10.900	11.010	10.654	1,570,881
2023-02-23	11.300	11.520	11.120	11.450	11.080	1,503,380
2023-02-22	11.450	11.500	11.180	11.250	10.886	1,210,540
2023-02-17	11.800	11.840	11.550	11.600	11.225	1,926,328
2023-02-16	11.750	12.060	11.660	11.960	11.573	2,263,278
2023-02-15	11.600	11.980	11.380	11.750	11.370	2,600,223
2023-02-14	11.680	11.850	11.200	11.450	11.080	1,164,709
2023-02-13	11.450	11.670	11.250	11.530	11.157	795,262
2023-02-10	11.440	11.720	11.250	11.400	11.031	2,076,263
2023-02-08	12.070	12.210	11.800	11.940	11.554	1,578,594
2023-02-07	12.200	12.370	11.750	11.910	11.525	1,291,357
2023-02-06	11.900	12.300	11.550	12.210	11.815	1,737,405
2023-02-03	12.370	12.680	11.810	11.900	11.515	2,701,950
2023-02-02	12.710	13.210	12.380	12.540	12.134	4,096,543
2023-02-01	12.960	13.200	12.710	12.930	12.512	23,408,944
2023-01-31	13.000	14.000	12.970	13.900	13.450	3,167,667
2023-01-30	13.140	13.730	12.890	13.000	12.580	1,965,520
2023-01-27	13.290	13.370	12.970	13.070	12.647	1,250,635
2023-01-26	13.600	13.840	13.170	13.300	12.870	1,667,914
2023-01-25	12.900	13.580	12.710	13.580	13.141	2,149,554
2023-01-24	12.560	13.050	12.420	12.900	12.483	1,618,679
2023-01-23	13.150	13.470	12.560	12.560	12.154	3,103,379
2023-01-20	13.400	13.840	13.050	13.100	12.676	2,354,128
2023-01-19	12.560	13.580	12.330	13.440	13.005	5,567,734
2023-01-18	13.020	14.070	12.500	12.560	12.154	5,142,034
2023-01-17	12.190	13.090	12.160	13.020	12.599	2,406,561
2023-01-16	12.000	12.450	11.750	12.190	11.796	1,035,530
2023-01-13	12.150	12.660	11.920	12.010	11.622	2,707,157
2023-01-12	12.150	12.700	11.670	12.290	11.893	2,404,360
2023-01-11	11.940	12.890	11.360	12.380	11.980	3,294,387
2023-01-10	11.200	11.980	11.150	11.710	11.331	1,675,939
2023-01-09	11.200	11.580	11.130	11.210	10.847	999,305
2023-01-06	11.550	11.950	11.090	11.500	11.128	1,617,324
2023-01-05	10.620	11.660	10.540	11.500	11.128	2,579,229
2023-01-04	10.250	10.790	10.170	10.510	10.170	1,454,287
2023-01-03	10.720	10.820	10.070	10.200	9.870	1,856,496
2023-01-02	11.040	11.050	10.400	10.680	10.335	775,576
2022-12-29	11.350	11.550	10.910	11.050	10.693	2,530,410
2022-12-28	10.600	11.860	10.540	11.380	11.012	3,558,446
2022-12-27	10.790	10.790	10.230	10.590	10.248	2,089,128
2022-12-26	11.050	11.050	10.520	10.680	10.335	1,759,177
2022-12-23	10.290	11.040	10.290	10.950	10.596	1,696,404
2022-12-22	10.350	10.620	10.050	10.210	9.880	1,870,401
2022-12-21	10.300	10.440	9.950	10.240	9.909	1,758,225
2022-12-20	9.900	10.390	9.770	10.270	9.938	2,720,096
2022-12-19	9.580	9.990	9.470	9.860	9.541	1,597,846
2022-12-16	9.540	9.850	9.360	9.500	9.193	1,748,735
2022-12-15	9.600	9.970	9.400	9.550	9.241	3,227,197
2022-12-14	9.870	9.920	9.250	9.600	9.290	4,513,993
2022-12-13	10.360	10.650	9.800	9.860	9.541	4,279,384
2022-12-12	10.800	11.090	10.200	10.360	10.025	2,615,138
2022-12-09	10.950	11.220	10.500	10.800	10.451	2,079,016

← NewerPage 16 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.