Inter & Co, Inc. (BVMF:INBR34)
Brazil · Delayed Price · Currency is BRL 21.29
+0.30 (1.43%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:INBR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 20.99 | 22.07 | 20.99 | 21.29 | 21.29 | 1.43% | 1,248,212 |
| Nov 5, 2026 | 21.84 | 21.94 | 20.61 | 20.99 | 20.99 | -3.89% | 1,939,842 |
| Nov 4, 2026 | 22.10 | 22.49 | 21.02 | 21.84 | 21.84 | 0.65% | 2,213,537 |
| Nov 3, 2026 | 21.95 | 21.99 | 21.12 | 21.70 | 21.70 | -1.14% | 1,587,248 |
| Oct 30, 2026 | 22.01 | 22.16 | 21.31 | 21.95 | 21.95 | -0.90% | 2,427,447 |
| Oct 29, 2026 | 22.05 | 22.37 | 21.76 | 22.15 | 22.15 | 0.45% | 2,684,004 |
| Oct 28, 2026 | 23.40 | 23.71 | 21.55 | 22.05 | 22.05 | -5.61% | 5,495,255 |
| Oct 27, 2026 | 25.30 | 25.84 | 22.98 | 23.36 | 23.36 | -4.65% | 4,279,500 |
| Oct 26, 2026 | 25.00 | 25.49 | 23.51 | 24.50 | 24.50 | -32.28% | 11,577,841 |
| Oct 23, 2026 | 34.41 | 36.18 | 33.61 | 36.18 | 36.18 | 5.14% | 2,740,260 |
| Oct 22, 2026 | 36.00 | 36.00 | 33.78 | 34.41 | 34.41 | -4.42% | 3,363,289 |
| Oct 21, 2026 | 37.00 | 37.39 | 35.40 | 36.00 | 36.00 | -2.70% | 3,273,074 |
| Oct 20, 2026 | 35.28 | 37.39 | 35.28 | 37.00 | 37.00 | 6.02% | 1,424,232 |