Inter & Co, Inc. (BVMF:INBR32)
Brazil · Delayed Price · Currency is BRL 47.25
-0.25 (-0.53%)
At close: Sep 16, 2025
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 47.80 | 47.96 | 46.68 | 47.25 | - | -0.53% | 3,993,421 |
| Sep 15, 2025 | 47.59 | 48.22 | 47.27 | 47.50 | - | -0.06% | 1,158,665 |
| Sep 12, 2025 | 48.00 | 48.48 | 47.46 | 47.53 | - | -1.39% | 1,360,978 |
| Sep 11, 2025 | 47.62 | 48.68 | 47.62 | 48.20 | - | 1.30% | 940,789 |
| Sep 10, 2025 | 47.38 | 47.89 | 47.13 | 47.58 | - | 0.68% | 867,264 |
| Sep 9, 2025 | 47.09 | 47.55 | 46.62 | 47.26 | - | 0.34% | 766,603 |
| Sep 8, 2025 | 47.35 | 47.50 | 46.35 | 47.10 | - | -0.40% | 1,053,565 |
| Sep 5, 2025 | 45.90 | 47.45 | 45.90 | 47.29 | - | 2.80% | 2,384,658 |
| Sep 4, 2025 | 46.05 | 46.06 | 44.47 | 46.00 | - | 0.50% | 1,478,323 |
| Sep 3, 2025 | 45.61 | 46.13 | 45.17 | 45.77 | - | 0.07% | 643,044 |
| Sep 2, 2025 | 45.80 | 46.30 | 45.23 | 45.74 | - | -0.74% | 1,051,457 |
| Sep 1, 2025 | 46.20 | 46.75 | 46.02 | 46.08 | - | -0.26% | 628,928 |
| Aug 29, 2025 | 46.45 | 46.97 | 45.90 | 46.20 | - | -0.17% | 941,013 |
| Aug 28, 2025 | 45.30 | 47.00 | 45.30 | 46.28 | - | 2.55% | 2,193,249 |
| Aug 27, 2025 | 44.19 | 45.39 | 44.02 | 45.13 | - | 1.99% | 3,241,731 |
| Aug 26, 2025 | 44.30 | 45.19 | 43.90 | 44.25 | - | -0.07% | 1,846,773 |
| Aug 25, 2025 | 43.60 | 44.70 | 43.43 | 44.28 | - | 1.47% | 1,462,345 |
| Aug 22, 2025 | 42.50 | 43.96 | 42.50 | 43.64 | - | 2.20% | 1,953,538 |
| Aug 21, 2025 | 43.10 | 43.30 | 42.36 | 42.70 | - | 0.14% | 1,384,570 |
| Aug 20, 2025 | 41.99 | 42.64 | 40.78 | 42.64 | - | 2.33% | 2,784,040 |
| Aug 19, 2025 | 43.61 | 43.66 | 41.53 | 41.67 | - | -5.27% | 2,503,451 |
| Aug 18, 2025 | 43.50 | 44.21 | 43.29 | 43.99 | - | 1.01% | 1,382,029 |
| Aug 15, 2025 | 44.48 | 44.79 | 43.07 | 43.55 | - | -0.75% | 2,341,707 |
| Aug 14, 2025 | 43.20 | 44.95 | 43.04 | 43.88 | - | 0.87% | 3,896,392 |
| Aug 13, 2025 | 44.37 | 44.72 | 43.42 | 43.50 | - | -1.61% | 5,199,416 |
| Aug 12, 2025 | 42.52 | 44.21 | 42.46 | 44.21 | - | 4.54% | 3,293,022 |
| Aug 11, 2025 | 42.10 | 42.50 | 41.66 | 42.29 | - | 0.12% | 1,105,915 |
| Aug 8, 2025 | 42.00 | 42.59 | 41.64 | 42.24 | - | 0.60% | 1,187,938 |
| Aug 7, 2025 | 40.34 | 42.94 | 39.80 | 41.99 | - | 4.09% | 4,106,873 |
| Aug 6, 2025 | 39.00 | 40.90 | 38.43 | 40.34 | - | 11.87% | 9,583,714 |
| Aug 5, 2025 | 36.19 | 36.38 | 35.43 | 36.06 | - | -0.36% | 1,839,837 |
| Aug 4, 2025 | 36.20 | 36.48 | 35.53 | 36.19 | - | 0.61% | 1,276,699 |
| Aug 1, 2025 | 37.40 | 37.40 | 35.92 | 35.97 | - | -1.96% | 3,100,909 |
| Jul 31, 2025 | 37.40 | 37.80 | 36.56 | 36.69 | - | -2.63% | 2,233,061 |
| Jul 30, 2025 | 36.60 | 37.68 | 36.36 | 37.68 | - | 2.11% | 1,667,136 |
| Jul 29, 2025 | 36.43 | 37.41 | 36.34 | 36.90 | - | 1.26% | 1,040,196 |
| Jul 28, 2025 | 37.15 | 37.55 | 35.76 | 36.44 | - | -1.91% | 4,420,879 |
| Jul 25, 2025 | 37.21 | 37.77 | 36.75 | 37.15 | - | -0.72% | 1,589,866 |
| Jul 24, 2025 | 37.55 | 37.55 | 36.80 | 37.42 | - | -0.93% | 1,007,624 |
| Jul 23, 2025 | 37.11 | 38.07 | 37.00 | 37.77 | - | 1.78% | 1,853,531 |
| Jul 22, 2025 | 38.00 | 38.38 | 36.95 | 37.11 | - | -2.16% | 1,479,344 |
| Jul 21, 2025 | 38.64 | 39.04 | 37.77 | 37.93 | - | -1.99% | 3,468,449 |
| Jul 18, 2025 | 40.45 | 40.68 | 38.23 | 38.70 | - | -4.56% | 1,693,217 |
| Jul 17, 2025 | 39.70 | 40.58 | 39.39 | 40.55 | - | 2.40% | 2,316,775 |
| Jul 16, 2025 | 38.83 | 39.77 | 38.30 | 39.60 | - | 2.06% | 1,053,806 |
| Jul 15, 2025 | 37.45 | 38.95 | 37.45 | 38.80 | - | 3.74% | 1,145,779 |
| Jul 14, 2025 | 38.05 | 38.05 | 37.40 | 37.40 | - | -1.71% | 795,610 |
| Jul 11, 2025 | 38.44 | 38.80 | 37.90 | 38.05 | - | -0.31% | 1,807,763 |
| Jul 10, 2025 | 37.78 | 38.50 | 37.62 | 38.17 | - | -0.57% | 951,340 |
| Jul 9, 2025 | 38.20 | 39.00 | 38.20 | 38.39 | - | -0.29% | 1,016,015 |