Inter & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	11.820	11.980	10.610	10.700	10.354	5,370,712
2022-12-07	11.900	12.310	11.730	11.830	11.447	1,080,404
2022-12-06	11.720	12.150	11.620	12.010	11.622	2,641,453
2022-12-05	12.500	12.560	11.560	11.720	11.341	1,305,411
2022-12-02	12.150	12.760	12.100	12.530	12.125	975,524
2022-12-01	12.680	12.830	12.150	12.200	11.805	1,079,480
2022-11-30	12.830	13.600	12.340	12.770	12.357	2,685,238
2022-11-29	12.320	12.840	12.150	12.840	12.425	2,212,049
2022-11-28	12.340	12.530	12.100	12.130	11.738	2,133,898
2022-11-25	12.740	13.120	12.320	12.430	12.028	1,919,929
2022-11-24	12.150	12.950	12.040	12.900	12.483	1,258,348
2022-11-23	12.480	12.480	11.800	11.880	11.496	2,766,129
2022-11-22	12.270	12.730	12.100	12.440	12.038	2,710,689
2022-11-21	12.150	12.400	11.840	12.250	11.854	995,656
2022-11-18	12.330	12.700	11.900	11.980	11.593	2,546,012
2022-11-17	11.800	12.170	11.130	12.110	11.718	2,330,360
2022-11-16	13.360	13.480	11.990	11.990	11.602	1,976,998
2022-11-14	12.910	13.480	12.510	13.190	12.763	1,774,792
2022-11-11	13.400	13.580	12.200	12.650	12.241	4,935,226
2022-11-10	14.570	14.570	12.900	13.100	12.676	4,587,046
2022-11-09	14.010	15.550	14.000	14.700	14.225	6,495,751
2022-11-08	14.190	14.690	13.950	14.210	13.750	1,487,833
2022-11-07	14.900	15.470	14.220	14.220	13.760	1,693,944
2022-11-04	15.280	15.540	14.800	14.820	14.341	1,846,745
2022-11-03	14.920	15.340	14.640	15.050	14.563	1,402,832
2022-11-01	15.370	15.740	14.970	15.440	14.941	2,271,609
2022-10-31	14.640	15.700	14.640	15.540	15.037	3,504,522
2022-10-28	14.870	15.300	14.730	14.980	14.496	1,332,149
2022-10-27	14.490	15.180	14.270	15.050	14.563	1,558,063
2022-10-26	14.960	15.080	14.120	14.330	13.867	1,616,275
2022-10-25	15.000	15.570	14.810	15.100	14.612	2,856,666
2022-10-24	15.400	15.490	14.650	14.980	14.496	1,594,916
2022-10-21	15.100	15.740	14.850	15.490	14.989	2,354,696
2022-10-20	15.000	15.410	14.680	15.100	14.612	2,081,591
2022-10-19	15.630	15.710	14.850	14.950	14.467	3,602,971
2022-10-18	16.200	16.500	15.360	15.700	15.192	2,103,728
2022-10-17	15.670	16.190	15.470	15.960	15.444	1,385,040
2022-10-14	16.500	16.650	15.300	15.490	14.989	1,999,149
2022-10-13	15.800	16.580	15.340	16.260	15.734	2,641,719
2022-10-11	15.900	16.700	15.800	15.920	15.405	1,459,541
2022-10-10	16.500	16.700	15.760	16.030	15.512	2,101,032
2022-10-07	16.900	17.080	16.410	16.500	15.966	2,311,821
2022-10-06	17.180	17.670	16.740	16.990	16.441	2,888,935
2022-10-05	16.900	17.520	16.710	17.080	16.528	2,592,773
2022-10-04	18.450	18.730	16.610	16.890	16.344	6,616,327
2022-10-03	17.890	18.740	17.230	18.150	17.563	4,032,752
2022-09-30	18.000	18.020	17.110	17.400	16.837	4,585,832
2022-09-29	17.740	18.170	17.410	17.840	17.263	1,954,624
2022-09-28	18.900	19.200	17.700	18.020	17.437	3,994,185
2022-09-27	19.510	19.570	18.740	18.990	18.376	2,100,365
2022-09-26	20.900	21.590	20.330	20.370	19.711	632,790
2022-09-23	21.900	22.050	20.790	20.920	20.243	2,282,231
2022-09-22	22.100	22.460	21.530	22.340	21.617	1,894,936
2022-09-21	21.610	22.200	21.330	21.660	20.959	1,398,516
2022-09-20	20.880	22.400	20.680	21.630	20.930	2,380,141
2022-09-19	20.600	21.500	20.000	20.890	20.214	1,710,615
2022-09-16	21.400	21.400	20.120	20.890	20.214	2,286,990
2022-09-15	22.310	22.890	21.420	21.480	20.785	1,948,796
2022-09-14	21.150	21.150	21.150	21.150	20.466	0
2022-09-13	21.150	21.150	21.150	21.150	20.466	0

← NewerPage 17 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.