Inter & Co, Inc. (BVMF:INBR32)
Brazil
· Delayed Price · Currency is BRL 42.12
-0.28 (-0.66%)
Last updated: Mar 9, 2026, 4:11 PM GMT-3
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.70 | 43.70 | 41.85 | 42.40 | 42.40 | -2.17% | 1,870,223 |
| Mar 5, 2026 | 44.09 | 44.25 | 42.31 | 43.34 | 43.34 | -1.70% | 1,964,475 |
| Mar 4, 2026 | 44.70 | 45.00 | 43.73 | 44.09 | 44.09 | 0.89% | 1,432,106 |
| Mar 3, 2026 | 44.48 | 44.68 | 42.25 | 43.70 | 43.70 | -4.69% | 2,900,894 |
| Mar 2, 2026 | 43.29 | 45.85 | 42.65 | 45.85 | 45.85 | 3.52% | 2,711,940 |
| Feb 27, 2026 | 45.88 | 45.88 | 44.00 | 44.29 | 44.29 | -3.51% | 2,260,574 |
| Feb 26, 2026 | 46.17 | 46.97 | 44.79 | 45.90 | 45.90 | -1.69% | 1,709,432 |
| Feb 25, 2026 | 46.20 | 46.85 | 45.97 | 46.69 | 46.69 | 1.15% | 1,028,736 |
| Feb 24, 2026 | 44.45 | 46.29 | 44.26 | 46.16 | 46.16 | 4.53% | 2,164,379 |
| Feb 23, 2026 | 47.15 | 47.36 | 43.80 | 44.16 | 44.16 | -7.36% | 3,615,462 |
| Feb 20, 2026 | 47.43 | 47.82 | 46.50 | 47.67 | 47.08 | 0.46% | 1,702,494 |
| Feb 19, 2026 | 46.20 | 47.46 | 45.15 | 47.45 | 46.86 | 2.71% | 1,491,887 |
| Feb 18, 2026 | 46.05 | 46.51 | 45.78 | 46.20 | 45.62 | 1.25% | 612,532 |
| Feb 13, 2026 | 47.40 | 47.40 | 44.80 | 45.63 | 45.06 | -2.52% | 2,030,257 |
| Feb 12, 2026 | 47.73 | 49.36 | 46.40 | 46.81 | 46.23 | -0.59% | 3,009,540 |
| Feb 11, 2026 | 48.90 | 50.91 | 46.15 | 47.09 | 46.50 | -2.71% | 6,020,011 |
| Feb 10, 2026 | 47.40 | 49.08 | 46.90 | 48.40 | 47.80 | 2.05% | 1,905,004 |
| Feb 9, 2026 | 46.10 | 47.62 | 45.66 | 47.43 | 46.84 | 2.13% | 1,606,409 |
| Feb 6, 2026 | 45.84 | 46.55 | 44.96 | 46.44 | 45.86 | 1.55% | 1,134,424 |
| Feb 5, 2026 | 48.30 | 49.00 | 45.51 | 45.73 | 45.16 | -5.52% | 3,438,507 |
| Feb 4, 2026 | 49.82 | 49.83 | 47.68 | 48.40 | 47.80 | -3.49% | 1,751,122 |
| Feb 3, 2026 | 49.70 | 50.66 | 49.21 | 50.15 | 49.52 | 1.93% | 1,499,346 |
| Feb 2, 2026 | 49.27 | 50.21 | 48.81 | 49.20 | 48.59 | -0.14% | 1,272,994 |
| Jan 30, 2026 | 50.30 | 50.80 | 48.78 | 49.27 | 48.66 | -2.78% | 1,065,819 |
| Jan 29, 2026 | 52.99 | 53.50 | 50.68 | 50.68 | 50.05 | -4.38% | 1,834,005 |
| Jan 28, 2026 | 51.42 | 53.00 | 51.03 | 53.00 | 52.34 | 3.07% | 1,598,600 |
| Jan 27, 2026 | 49.96 | 51.67 | 49.21 | 51.42 | 50.78 | 3.07% | 1,891,364 |
| Jan 26, 2026 | 48.92 | 49.89 | 47.87 | 49.89 | 49.27 | 1.98% | 1,455,985 |
| Jan 23, 2026 | 48.14 | 49.19 | 47.45 | 48.92 | 48.31 | 2.32% | 1,798,588 |
| Jan 22, 2026 | 46.40 | 48.95 | 46.40 | 47.81 | 47.21 | 2.38% | 2,654,430 |
| Jan 21, 2026 | 45.51 | 47.05 | 45.14 | 46.70 | 46.12 | 2.73% | 1,889,403 |
| Jan 20, 2026 | 44.30 | 45.46 | 43.64 | 45.46 | 44.89 | 2.62% | 1,873,800 |
| Jan 19, 2026 | 43.91 | 44.93 | 43.71 | 44.30 | 43.75 | 0.68% | 1,350,912 |
| Jan 16, 2026 | 44.05 | 44.16 | 42.81 | 44.00 | 43.45 | - | 2,961,542 |
| Jan 15, 2026 | 45.15 | 45.50 | 42.57 | 44.00 | 43.45 | -2.22% | 4,988,469 |
| Jan 14, 2026 | 45.80 | 46.03 | 44.93 | 45.00 | 44.44 | -1.51% | 930,589 |
| Jan 13, 2026 | 46.16 | 46.65 | 44.75 | 45.69 | 45.12 | -1.89% | 1,475,225 |
| Jan 12, 2026 | 46.93 | 47.25 | 46.14 | 46.57 | 45.99 | -0.91% | 987,285 |
| Jan 9, 2026 | 47.21 | 47.93 | 46.55 | 47.00 | 46.41 | -0.86% | 739,476 |
| Jan 8, 2026 | 47.39 | 47.70 | 46.94 | 47.41 | 46.82 | 0.23% | 481,482 |
| Jan 7, 2026 | 48.89 | 48.89 | 46.48 | 47.30 | 46.71 | -2.59% | 868,385 |
| Jan 6, 2026 | 48.00 | 49.18 | 48.00 | 48.56 | 47.95 | 1.38% | 1,216,502 |
| Jan 5, 2026 | 45.92 | 48.45 | 45.55 | 47.90 | 47.30 | 4.20% | 1,417,995 |
| Jan 2, 2026 | 47.27 | 47.43 | 45.73 | 45.97 | 45.40 | -1.52% | 789,637 |
| Dec 30, 2025 | 46.80 | 47.50 | 46.36 | 46.68 | 46.10 | -0.06% | 827,263 |
| Dec 29, 2025 | 46.51 | 46.81 | 45.97 | 46.71 | 46.13 | 0.52% | 1,094,139 |
| Dec 26, 2025 | 45.58 | 46.86 | 45.33 | 46.47 | 45.89 | 1.24% | 600,711 |
| Dec 23, 2025 | 44.64 | 45.90 | 44.60 | 45.90 | 45.33 | 2.82% | 1,433,243 |
| Dec 22, 2025 | 44.72 | 44.95 | 43.90 | 44.64 | 44.08 | -0.69% | 1,724,208 |
| Dec 19, 2025 | 45.00 | 45.65 | 44.68 | 44.95 | 44.39 | 0.11% | 1,417,115 |
| Dec 18, 2025 | 44.57 | 45.00 | 43.85 | 44.90 | 44.34 | 1.58% | 1,432,386 |
| Dec 17, 2025 | 45.04 | 45.21 | 43.30 | 44.20 | 43.65 | -1.87% | 2,507,818 |
| Dec 16, 2025 | 45.81 | 46.38 | 44.72 | 45.04 | 44.48 | -3.47% | 1,592,841 |
| Dec 15, 2025 | 46.02 | 47.00 | 45.70 | 46.66 | 46.08 | 2.12% | 2,579,964 |
| Dec 12, 2025 | 45.40 | 46.38 | 44.33 | 45.69 | 45.12 | 0.64% | 1,890,047 |
| Dec 11, 2025 | 45.40 | 46.22 | 45.25 | 45.40 | 44.83 | -0.66% | 757,041 |
| Dec 10, 2025 | 45.37 | 46.11 | 44.75 | 45.70 | 45.13 | 1.11% | 1,283,306 |
| Dec 9, 2025 | 44.02 | 45.20 | 42.92 | 45.20 | 44.64 | 1.25% | 2,828,648 |
| Dec 8, 2025 | 45.00 | 45.81 | 43.35 | 44.64 | 44.08 | 0.36% | 2,336,633 |
| Dec 5, 2025 | 48.90 | 49.00 | 44.48 | 44.48 | 43.93 | -9.02% | 2,660,384 |
| Dec 4, 2025 | 47.90 | 49.15 | 47.86 | 48.89 | 48.28 | 2.17% | 1,799,644 |
| Dec 3, 2025 | 49.30 | 50.03 | 47.30 | 47.85 | 47.25 | -2.57% | 1,604,395 |
| Dec 2, 2025 | 48.55 | 49.98 | 48.07 | 49.11 | 48.50 | 1.93% | 1,928,635 |
| Dec 1, 2025 | 48.60 | 49.18 | 48.00 | 48.18 | 47.58 | -1.07% | 1,302,166 |
| Nov 28, 2025 | 47.33 | 48.71 | 47.05 | 48.70 | 48.09 | 3.42% | 970,679 |
| Nov 27, 2025 | 46.86 | 47.46 | 46.35 | 47.09 | 46.50 | 0.04% | 711,309 |
| Nov 26, 2025 | 45.79 | 47.38 | 45.54 | 47.07 | 46.48 | 3.45% | 2,212,228 |
| Nov 25, 2025 | 44.98 | 45.60 | 43.91 | 45.50 | 44.93 | 1.16% | 2,366,636 |
| Nov 24, 2025 | 44.36 | 44.98 | 44.22 | 44.98 | 44.42 | 1.44% | 2,283,279 |
| Nov 21, 2025 | 45.50 | 46.00 | 44.00 | 44.34 | 43.79 | -3.55% | 2,736,353 |
| Nov 19, 2025 | 47.06 | 47.74 | 45.88 | 45.97 | 45.40 | -2.38% | 3,141,068 |
| Nov 18, 2025 | 46.90 | 48.32 | 46.59 | 47.09 | 46.50 | 0.21% | 2,434,951 |
| Nov 17, 2025 | 48.31 | 48.89 | 46.99 | 46.99 | 46.40 | -2.53% | 2,775,623 |
| Nov 14, 2025 | 48.67 | 49.19 | 47.38 | 48.21 | 47.61 | -0.92% | 3,255,382 |
| Nov 13, 2025 | 51.00 | 53.00 | 48.54 | 48.66 | 48.05 | -5.16% | 3,333,644 |
| Nov 12, 2025 | 52.46 | 52.90 | 51.31 | 51.31 | 50.67 | -2.19% | 1,649,280 |
| Nov 11, 2025 | 50.79 | 52.97 | 50.78 | 52.46 | 51.81 | 3.29% | 2,599,721 |
| Nov 10, 2025 | 50.51 | 51.55 | 50.43 | 50.79 | 50.16 | 0.97% | 1,362,211 |
| Nov 7, 2025 | 50.94 | 51.18 | 49.58 | 50.30 | 49.67 | -1.76% | 1,489,430 |
| Nov 6, 2025 | 51.45 | 51.94 | 51.01 | 51.20 | 50.56 | -0.49% | 1,348,341 |
| Nov 5, 2025 | 50.00 | 51.57 | 49.37 | 51.45 | 50.81 | 3.00% | 1,489,234 |
| Nov 4, 2025 | 49.56 | 50.15 | 49.04 | 49.95 | 49.33 | 0.38% | 1,170,305 |
| Nov 3, 2025 | 49.50 | 50.19 | 49.38 | 49.76 | 49.14 | 0.53% | 1,359,965 |
| Oct 31, 2025 | 49.23 | 49.83 | 49.09 | 49.50 | 48.88 | 0.67% | 1,336,977 |
| Oct 30, 2025 | 50.80 | 50.99 | 49.16 | 49.17 | 48.56 | -4.36% | 2,282,680 |
| Oct 29, 2025 | 49.12 | 51.47 | 49.08 | 51.41 | 50.77 | 4.60% | 3,626,756 |
| Oct 28, 2025 | 48.78 | 49.43 | 48.40 | 49.15 | 48.54 | 1.07% | 1,361,841 |
| Oct 27, 2025 | 48.66 | 49.73 | 47.69 | 48.63 | 48.02 | 0.93% | 1,642,242 |
| Oct 24, 2025 | 51.15 | 51.53 | 48.18 | 48.18 | 47.58 | -5.33% | 3,042,113 |
| Oct 23, 2025 | 49.95 | 51.15 | 49.62 | 50.89 | 50.26 | 1.84% | 1,984,155 |
| Oct 22, 2025 | 50.10 | 50.46 | 49.44 | 49.97 | 49.35 | -0.66% | 1,597,952 |
| Oct 21, 2025 | 50.28 | 50.69 | 49.80 | 50.30 | 49.67 | 0.16% | 1,737,599 |
| Oct 20, 2025 | 48.70 | 50.22 | 48.60 | 50.22 | 49.59 | 3.04% | 1,943,524 |
| Oct 17, 2025 | 47.85 | 49.05 | 47.74 | 48.74 | 48.13 | - | 1,071,348 |
| Oct 16, 2025 | 48.20 | 48.84 | 47.96 | 48.74 | 48.13 | 0.21% | 1,595,570 |
| Oct 15, 2025 | 47.47 | 48.64 | 47.00 | 48.64 | 48.03 | 2.77% | 1,539,633 |
| Oct 14, 2025 | 47.26 | 48.00 | 46.79 | 47.33 | 46.74 | -0.21% | 605,399 |
| Oct 13, 2025 | 47.00 | 47.90 | 46.57 | 47.43 | 46.84 | 1.72% | 900,387 |
| Oct 10, 2025 | 46.23 | 46.63 | 45.40 | 46.63 | 46.05 | 0.87% | 1,405,554 |
| Oct 9, 2025 | 46.25 | 46.61 | 45.66 | 46.23 | 45.65 | 0.50% | 1,150,577 |