BVMF:INBR32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	28.94	30.34	28.83	29.98	-	4.28%	1,792,719
Sep 1, 2026	28.28	29.98	27.85	28.75	28.75	1.63%	3,559,079
Aug 31, 2026	28.00	28.36	27.53	28.29	28.29	2.43%	2,237,146
Aug 28, 2026	27.98	28.09	27.28	27.62	27.62	-0.25%	2,112,105
Aug 27, 2026	28.20	28.73	27.66	27.69	27.69	-1.98%	1,624,592
Aug 26, 2026	28.75	29.75	28.25	28.25	28.25	-2.28%	1,541,177
Aug 25, 2026	28.71	28.92	27.82	28.91	28.91	1.08%	1,530,408
Aug 24, 2026	27.60	29.08	26.95	28.60	28.60	3.25%	2,608,476
Aug 21, 2026	27.02	28.42	27.01	27.70	27.70	3.05%	1,896,226
Aug 20, 2026	27.41	27.74	26.88	26.88	26.88	-1.93%	1,512,718
Aug 19, 2026	27.15	27.89	26.84	27.41	27.41	3.63%	2,520,759
Aug 18, 2026	27.28	27.70	26.45	26.45	26.45	-3.11%	1,590,971
Aug 17, 2026	27.30	27.48	26.68	27.30	27.30	-0.29%	2,122,332
Aug 14, 2026	27.28	27.66	26.79	27.38	27.38	0.51%	1,768,919
Aug 13, 2026	25.96	27.40	25.93	27.24	27.24	4.77%	2,021,927
Aug 12, 2026	26.92	27.08	26.00	26.00	26.00	-2.77%	2,335,464
Aug 11, 2026	27.26	27.49	26.01	26.74	26.74	-2.09%	2,975,869
Aug 10, 2026	26.65	27.56	26.26	27.31	27.31	3.06%	4,789,013
Aug 7, 2026	29.05	29.79	26.50	26.50	26.50	-8.37%	5,798,007
Aug 6, 2026	29.79	29.79	27.23	28.92	28.92	-1.87%	6,834,295
Aug 5, 2026	29.45	29.89	29.19	29.47	29.47	-	3,887,118
Aug 4, 2026	28.70	29.47	28.47	29.47	29.47	4.24%	2,725,482
Aug 3, 2026	28.50	28.89	27.95	28.27	28.27	0.21%	1,653,299
Jul 31, 2026	28.35	28.61	28.07	28.21	28.21	-1.23%	946,191
Jul 30, 2026	27.78	28.58	27.52	28.56	28.56	3.70%	2,099,930
Jul 29, 2026	28.68	28.68	27.54	27.54	27.54	-4.24%	1,233,894
Jul 28, 2026	28.60	28.86	28.15	28.76	28.76	2.46%	765,797
Jul 27, 2026	27.34	28.37	27.33	28.07	28.07	3.01%	1,063,925
Jul 24, 2026	27.38	27.86	27.03	27.25	27.25	-0.69%	1,372,129
Jul 23, 2026	28.43	28.44	27.34	27.44	27.44	-3.62%	2,116,680
Jul 22, 2026	28.28	28.75	27.47	28.47	28.47	0.81%	1,559,782
Jul 21, 2026	28.45	28.65	27.91	28.24	28.24	-0.63%	1,795,839
Jul 20, 2026	27.50	28.60	27.36	28.42	28.42	4.22%	1,478,559
Jul 17, 2026	28.17	28.17	27.27	27.27	27.27	-2.15%	2,005,309
Jul 16, 2026	28.40	28.42	27.52	27.87	27.87	-1.90%	2,174,951
Jul 15, 2026	28.55	28.94	28.35	28.41	28.41	-0.49%	3,766,600
Jul 14, 2026	28.80	29.38	28.40	28.55	28.55	-0.87%	3,255,355
Jul 13, 2026	29.48	29.60	28.67	28.80	28.80	-2.24%	1,812,630
Jul 10, 2026	29.96	30.22	29.45	29.46	29.46	0.37%	1,663,745
Jul 9, 2026	28.55	29.38	28.36	29.35	29.35	2.80%	955,601
Jul 8, 2026	28.60	28.61	27.84	28.55	28.55	-0.35%	1,423,902
Jul 7, 2026	29.17	29.82	28.30	28.65	28.65	-1.55%	2,128,837
Jul 6, 2026	28.30	29.12	28.01	29.10	29.10	2.46%	1,678,140
Jul 3, 2026	28.80	28.82	28.21	28.40	28.40	-0.35%	690,600
Jul 2, 2026	28.84	29.48	28.35	28.50	28.50	-0.52%	1,839,869
Jul 1, 2026	27.85	29.70	27.38	28.65	28.65	2.87%	3,754,970
Jun 30, 2026	27.83	27.95	27.00	27.85	27.85	0.40%	2,242,142
Jun 29, 2026	27.92	28.28	27.50	27.74	27.74	-0.07%	1,458,050
Jun 26, 2026	27.20	28.14	26.81	27.76	27.76	2.32%	2,437,251
Jun 25, 2026	27.75	28.16	27.11	27.13	27.13	-2.13%	1,986,525