Inter & Co, Inc. (BVMF:INBR32)
Brazil flag Brazil · Delayed Price · Currency is BRL
46.27
+1.14 (2.53%)
Last updated: Aug 28, 2025, 10:54 AM GMT-3

Inter & Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202545.3046.3645.3046.27-2.53%133,829
Aug 27, 202544.1945.3944.0245.13-1.99%3,240,197
Aug 26, 202544.3045.1943.9044.25--0.07%1,846,773
Aug 25, 202543.6044.7043.4344.28-1.47%1,462,345
Aug 22, 202542.5043.9642.5043.64-2.20%1,953,538
Aug 21, 202543.1043.3042.3642.70-0.14%1,384,570
Aug 20, 202541.9942.6440.7842.64-2.33%2,784,040
Aug 19, 202543.6143.6641.5341.67--5.27%2,503,451
Aug 18, 202543.5044.2143.2943.99-1.01%1,382,029
Aug 15, 202544.4844.7943.0743.55--0.75%2,341,707
Aug 14, 202543.2044.9543.0443.88-0.87%3,896,392
Aug 13, 202544.3744.7243.4243.50--1.61%5,199,416
Aug 12, 202542.5244.2142.4644.21-4.54%3,293,022
Aug 11, 202542.1042.5041.6642.29-0.12%1,105,915
Aug 8, 202542.0042.5941.6442.24-0.60%1,187,938
Aug 7, 202540.3442.9439.8041.99-4.09%4,106,873
Aug 6, 202539.0040.9038.4340.34-11.87%9,583,714
Aug 5, 202536.1936.3835.4336.06--0.36%1,839,837
Aug 4, 202536.2036.4835.5336.19-0.61%1,276,699
Aug 1, 202537.4037.4035.9235.97--1.96%3,100,909
Jul 31, 202537.4037.8036.5636.69--2.63%2,233,061
Jul 30, 202536.6037.6836.3637.68-2.11%1,667,136
Jul 29, 202536.4337.4136.3436.90-1.26%1,040,196
Jul 28, 202537.1537.5535.7636.44--1.91%4,420,879
Jul 25, 202537.2137.7736.7537.15--0.72%1,589,866
Jul 24, 202537.5537.5536.8037.42--0.93%1,007,624
Jul 23, 202537.1138.0737.0037.77-1.78%1,853,531
Jul 22, 202538.0038.3836.9537.11--2.16%1,479,344
Jul 21, 202538.6439.0437.7737.93--1.99%3,468,449
Jul 18, 202540.4540.6838.2338.70--4.56%1,693,217
Jul 17, 202539.7040.5839.3940.55-2.40%2,316,775
Jul 16, 202538.8339.7738.3039.60-2.06%1,053,806
Jul 15, 202537.4538.9537.4538.80-3.74%1,145,779
Jul 14, 202538.0538.0537.4037.40--1.71%795,610
Jul 11, 202538.4438.8037.9038.05--0.31%1,807,763
Jul 10, 202537.7838.5037.6238.17--0.57%951,340
Jul 9, 202538.2039.0038.2038.39--0.29%1,016,015
Jul 8, 202537.9538.5037.7038.50-1.50%768,093
Jul 7, 202538.1038.4537.4837.93--0.71%823,202
Jul 4, 202538.7338.8238.0038.20--0.96%529,867
Jul 3, 202537.9339.0137.5138.57-2.01%1,711,143
Jul 2, 202539.0039.0037.3637.81--2.80%4,258,250
Jul 1, 202540.2040.6538.8438.90--3.23%2,447,134
Jun 30, 202540.9340.9339.7740.20--1.16%3,066,328
Jun 27, 202541.0041.3239.9540.67--1.17%3,280,511
Jun 26, 202540.9941.4540.4841.15-0.61%3,222,165
Jun 25, 202541.5742.0040.5340.90--1.09%3,923,719
Jun 24, 202541.4842.5741.3541.35-0.32%2,516,797
Jun 23, 202541.5541.9040.6241.22--1.51%2,275,233
Jun 20, 202541.3141.8540.6941.85-0.84%1,721,211