Inter & Co, Inc. (BVMF:INBR32)
Brazil · Delayed Price · Currency is BRL 35.97
-0.72 (-1.96%)
At close: Aug 1, 2025, 4:55 PM GMT-3
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.40 | 37.40 | 35.92 | 35.97 | - | -1.96% | 3,100,576 |
| 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 |
| Jul 8, 2025 | 37.95 | 38.50 | 37.70 | 38.50 | - | 1.50% | 768,093 |
| Jul 7, 2025 | 38.10 | 38.45 | 37.48 | 37.93 | - | -0.71% | 823,202 |
| Jul 4, 2025 | 38.73 | 38.82 | 38.00 | 38.20 | - | -0.96% | 529,867 |
| Jul 3, 2025 | 37.93 | 39.01 | 37.51 | 38.57 | - | 2.01% | 1,711,143 |
| Jul 2, 2025 | 39.00 | 39.00 | 37.36 | 37.81 | - | -2.80% | 4,258,250 |
| Jul 1, 2025 | 40.20 | 40.65 | 38.84 | 38.90 | - | -3.23% | 2,447,134 |
| Jun 30, 2025 | 40.93 | 40.93 | 39.77 | 40.20 | - | -1.16% | 3,066,328 |
| Jun 27, 2025 | 41.00 | 41.32 | 39.95 | 40.67 | - | -1.17% | 3,280,511 |
| Jun 26, 2025 | 40.99 | 41.45 | 40.48 | 41.15 | - | 0.61% | 3,222,165 |
| Jun 25, 2025 | 41.57 | 42.00 | 40.53 | 40.90 | - | -1.09% | 3,923,719 |
| Jun 24, 2025 | 41.48 | 42.57 | 41.35 | 41.35 | - | 0.32% | 2,516,797 |
| Jun 23, 2025 | 41.55 | 41.90 | 40.62 | 41.22 | - | -1.51% | 2,275,233 |
| Jun 20, 2025 | 41.31 | 41.85 | 40.69 | 41.85 | - | 0.84% | 1,721,211 |
| Jun 18, 2025 | 41.23 | 41.75 | 40.78 | 41.50 | - | 0.56% | 1,156,167 |
| Jun 17, 2025 | 41.01 | 41.49 | 40.67 | 41.27 | - | 0.66% | 1,211,826 |
| Jun 16, 2025 | 39.05 | 41.34 | 39.05 | 41.00 | - | 5.10% | 2,569,062 |
| Jun 13, 2025 | 39.15 | 39.73 | 38.91 | 39.01 | - | -1.24% | 1,038,907 |
| Jun 12, 2025 | 40.06 | 40.60 | 39.17 | 39.50 | - | -1.35% | 1,487,750 |
| Jun 11, 2025 | 38.05 | 40.10 | 37.66 | 40.04 | - | 5.12% | 1,608,329 |
| Jun 10, 2025 | 38.10 | 38.60 | 37.73 | 38.09 | - | 0.98% | 1,011,288 |
| Jun 9, 2025 | 38.61 | 38.72 | 37.64 | 37.72 | - | -2.71% | 1,094,494 |
| Jun 6, 2025 | 39.45 | 39.91 | 38.33 | 38.77 | - | -1.60% | 693,088 |
| Jun 5, 2025 | 39.10 | 40.33 | 38.90 | 39.40 | - | 0.77% | 2,315,822 |
| Jun 4, 2025 | 39.00 | 39.78 | 38.69 | 39.10 | - | 0.70% | 1,570,489 |
| Jun 3, 2025 | 39.56 | 39.72 | 38.83 | 38.83 | - | -1.94% | 1,495,040 |
| Jun 2, 2025 | 41.35 | 41.49 | 39.29 | 39.60 | - | -2.82% | 2,752,015 |
| May 30, 2025 | 40.80 | 41.12 | 39.72 | 40.75 | - | -0.97% | 1,424,753 |
| May 29, 2025 | 41.46 | 41.80 | 40.86 | 41.15 | - | -0.94% | 1,279,375 |
| May 28, 2025 | 40.80 | 41.54 | 40.47 | 41.54 | - | 1.96% | 1,701,730 |
| May 27, 2025 | 40.50 | 41.09 | 39.96 | 40.74 | - | 1.77% | 2,169,426 |
| May 26, 2025 | 40.35 | 40.88 | 40.03 | 40.03 | - | -0.72% | 454,089 |
| May 23, 2025 | 39.40 | 40.64 | 38.66 | 40.32 | - | 0.07% | 1,146,932 |