Inter & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	21.150	21.150	21.150	21.150	20.466	0
2022-09-09	21.150	21.150	21.150	21.150	20.466	0
2022-09-08	21.150	21.150	21.150	21.150	20.466	0
2022-09-06	21.150	21.150	21.150	21.150	20.466	0
2022-09-05	21.150	21.150	21.150	21.150	20.466	0
2022-09-02	21.150	21.150	21.150	21.150	20.466	0
2022-09-01	21.150	21.150	21.150	21.150	20.466	0
2022-08-31	21.150	21.150	21.150	21.150	20.466	0
2022-08-30	21.150	21.150	21.150	21.150	20.466	0
2022-08-29	21.150	21.150	21.150	21.150	20.466	0
2022-08-26	22.150	22.220	21.000	21.150	20.466	2,685,566
2022-08-25	21.890	22.190	21.370	22.100	21.385	1,684,713
2022-08-24	19.800	22.290	19.710	21.660	20.959	6,734,988
2022-08-23	18.360	20.020	18.340	20.020	19.373	2,943,080
2022-08-22	18.120	18.440	17.670	18.310	17.718	1,304,834
2022-08-19	18.760	18.890	17.850	18.450	17.853	2,302,198
2022-08-18	19.100	19.290	18.370	19.010	18.395	3,424,976
2022-08-17	19.250	20.000	18.710	18.950	18.337	6,318,186
2022-08-16	17.950	19.800	17.900	19.400	18.773	12,741,567
2022-08-15	16.000	17.590	15.660	17.290	16.731	6,723,879
2022-08-12	16.160	16.690	15.810	16.300	15.773	3,403,717
2022-08-11	17.550	17.760	16.020	16.120	15.599	3,234,755
2022-08-10	18.330	18.720	17.050	17.300	16.741	6,092,427
2022-08-09	18.760	18.910	16.890	17.640	17.070	3,582,502
2022-08-08	17.660	18.730	17.660	18.580	17.979	3,470,250
2022-08-05	17.550	18.000	17.260	17.490	16.924	1,543,838
2022-08-04	16.600	18.170	16.600	17.780	17.205	4,827,257
2022-08-03	15.670	16.480	15.640	16.440	15.908	2,948,562
2022-08-02	15.650	15.940	15.310	15.650	15.144	1,924,330
2022-08-01	15.700	16.270	15.080	15.530	15.028	1,496,362
2022-07-29	17.100	17.190	15.600	15.630	15.125	2,901,440
2022-07-28	16.140	17.220	15.900	16.890	16.344	4,264,179
2022-07-27	15.550	16.100	15.430	16.030	15.512	3,333,678
2022-07-26	15.800	15.800	15.050	15.300	14.805	2,851,881
2022-07-25	16.260	16.340	15.510	15.720	15.212	2,346,871
2022-07-22	16.400	17.140	16.060	16.060	15.541	2,772,821
2022-07-21	15.150	16.470	15.130	16.350	15.821	4,635,360
2022-07-20	14.640	15.560	14.540	15.000	14.515	4,579,700
2022-07-19	13.510	14.680	13.420	14.680	14.205	4,254,009
2022-07-18	13.640	13.720	13.060	13.610	13.170	3,284,399
2022-07-15	13.080	13.730	12.880	13.330	12.899	3,651,193
2022-07-14	12.900	13.000	12.460	12.900	12.483	3,255,357
2022-07-13	13.350	13.640	13.030	13.050	12.628	2,443,225
2022-07-12	13.860	14.080	13.320	13.540	13.102	2,670,757
2022-07-11	14.500	14.650	13.780	13.860	13.412	3,157,532
2022-07-08	15.840	16.190	14.820	14.820	14.341	2,126,582
2022-07-07	16.020	16.250	15.540	15.880	15.366	4,429,531
2022-07-06	16.250	16.900	15.460	15.650	15.144	5,436,381
2022-07-05	14.010	16.290	13.700	16.200	15.676	4,065,108
2022-07-04	14.450	14.960	14.130	14.130	13.673	1,129,044
2022-07-01	13.990	14.860	13.850	14.680	14.205	4,647,364
2022-06-30	14.300	14.490	13.250	13.950	13.499	6,720,461
2022-06-29	16.370	16.400	15.220	15.300	14.805	3,263,693
2022-06-28	16.800	17.000	16.090	16.250	15.724	3,923,511
2022-06-27	17.050	17.940	16.400	16.420	15.889	4,998,897
2022-06-24	18.260	18.310	15.970	16.880	16.334	8,119,032
2022-06-23	20.000	20.190	17.930	17.930	17.350	5,157,328
2022-06-22	20.000	21.180	19.480	19.480	18.850	4,104,341
2022-06-21	21.200	22.080	20.500	20.500	19.837	2,338,158
2022-06-20	20.800	21.340	20.040	21.200	20.514	1,155,612

← NewerPage 18 of 18 · 1,080 trading days

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.