Inter & Co, Inc. (BVMF:INBR32)
Brazil
· Delayed Price · Currency is BRL 44.48
-4.41 (-9.02%)
At close: Dec 5, 2025
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.90 | 49.00 | 44.48 | 44.48 | 44.48 | -9.02% | 2,660,384 |
| Dec 4, 2025 | 47.90 | 49.15 | 47.86 | 48.89 | 48.89 | 2.17% | 1,799,644 |
| Dec 3, 2025 | 49.30 | 50.03 | 47.30 | 47.85 | 47.85 | -2.57% | 1,604,395 |
| Dec 2, 2025 | 48.55 | 49.98 | 48.07 | 49.11 | 49.11 | 1.93% | 1,928,635 |
| Dec 1, 2025 | 48.60 | 49.18 | 48.00 | 48.18 | 48.18 | -1.07% | 1,302,166 |
| Nov 28, 2025 | 47.33 | 48.71 | 47.05 | 48.70 | 48.70 | 3.42% | 970,679 |
| Nov 27, 2025 | 46.86 | 47.46 | 46.35 | 47.09 | 47.09 | 0.04% | 711,309 |
| Nov 26, 2025 | 45.79 | 47.38 | 45.54 | 47.07 | 47.07 | 3.45% | 2,212,228 |
| Nov 25, 2025 | 44.98 | 45.60 | 43.91 | 45.50 | 45.50 | 1.16% | 2,366,636 |
| Nov 24, 2025 | 44.36 | 44.98 | 44.22 | 44.98 | 44.98 | 1.44% | 2,283,279 |
| Nov 21, 2025 | 45.50 | 46.00 | 44.00 | 44.34 | 44.34 | -3.55% | 2,736,353 |
| Nov 19, 2025 | 47.06 | 47.74 | 45.88 | 45.97 | 45.97 | -2.38% | 3,141,068 |
| Nov 18, 2025 | 46.90 | 48.32 | 46.59 | 47.09 | 47.09 | 0.21% | 2,434,951 |
| Nov 17, 2025 | 48.31 | 48.89 | 46.99 | 46.99 | 46.99 | -2.53% | 2,775,623 |
| Nov 14, 2025 | 48.67 | 49.19 | 47.38 | 48.21 | 48.21 | -0.92% | 3,255,382 |
| Nov 13, 2025 | 51.00 | 53.00 | 48.54 | 48.66 | 48.66 | -5.16% | 3,333,644 |
| Nov 12, 2025 | 52.46 | 52.90 | 51.31 | 51.31 | 51.31 | -2.19% | 1,649,280 |
| Nov 11, 2025 | 50.79 | 52.97 | 50.78 | 52.46 | 52.46 | 3.29% | 2,599,721 |
| Nov 10, 2025 | 50.51 | 51.55 | 50.43 | 50.79 | 50.79 | 0.97% | 1,362,211 |
| Nov 7, 2025 | 50.94 | 51.18 | 49.58 | 50.30 | 50.30 | -1.76% | 1,489,430 |
| Nov 6, 2025 | 51.45 | 51.94 | 51.01 | 51.20 | 51.20 | -0.49% | 1,348,341 |
| Nov 5, 2025 | 50.00 | 51.57 | 49.37 | 51.45 | 51.45 | 3.00% | 1,489,234 |
| Nov 4, 2025 | 49.56 | 50.15 | 49.04 | 49.95 | 49.95 | 0.38% | 1,170,305 |
| Nov 3, 2025 | 49.50 | 50.19 | 49.38 | 49.76 | 49.76 | 0.53% | 1,359,965 |
| Oct 31, 2025 | 49.23 | 49.83 | 49.09 | 49.50 | 49.50 | 0.67% | 1,336,977 |
| Oct 30, 2025 | 50.80 | 50.99 | 49.16 | 49.17 | 49.17 | -4.36% | 2,282,680 |
| Oct 29, 2025 | 49.12 | 51.47 | 49.08 | 51.41 | 51.41 | 4.60% | 3,626,756 |
| Oct 28, 2025 | 48.78 | 49.43 | 48.40 | 49.15 | 49.15 | 1.07% | 1,361,841 |
| Oct 27, 2025 | 48.66 | 49.73 | 47.69 | 48.63 | 48.63 | 0.93% | 1,642,242 |
| Oct 24, 2025 | 51.15 | 51.53 | 48.18 | 48.18 | 48.18 | -5.33% | 3,042,113 |
| Oct 23, 2025 | 49.95 | 51.15 | 49.62 | 50.89 | 50.89 | 1.84% | 1,984,155 |
| Oct 22, 2025 | 50.10 | 50.46 | 49.44 | 49.97 | 49.97 | -0.66% | 1,597,952 |
| Oct 21, 2025 | 50.28 | 50.69 | 49.80 | 50.30 | 50.30 | 0.16% | 1,737,599 |
| Oct 20, 2025 | 48.70 | 50.22 | 48.60 | 50.22 | 50.22 | 3.04% | 1,943,524 |
| Oct 17, 2025 | 47.85 | 49.05 | 47.74 | 48.74 | 48.74 | - | 1,071,348 |
| Oct 16, 2025 | 48.20 | 48.84 | 47.96 | 48.74 | 48.74 | 0.21% | 1,595,570 |
| Oct 15, 2025 | 47.47 | 48.64 | 47.00 | 48.64 | 48.64 | 2.77% | 1,539,633 |
| Oct 14, 2025 | 47.26 | 48.00 | 46.79 | 47.33 | 47.33 | -0.21% | 605,399 |
| Oct 13, 2025 | 47.00 | 47.90 | 46.57 | 47.43 | 47.43 | 1.72% | 900,387 |
| Oct 10, 2025 | 46.23 | 46.63 | 45.40 | 46.63 | 46.63 | 0.87% | 1,405,554 |
| Oct 9, 2025 | 46.25 | 46.61 | 45.66 | 46.23 | 46.23 | 0.50% | 1,150,577 |
| Oct 8, 2025 | 46.59 | 46.73 | 45.66 | 46.00 | 46.00 | -1.08% | 3,094,367 |
| Oct 7, 2025 | 47.80 | 48.02 | 46.23 | 46.50 | 46.50 | -2.72% | 3,181,693 |
| Oct 6, 2025 | 48.10 | 48.60 | 47.56 | 47.80 | 47.80 | -0.27% | 727,042 |
| Oct 3, 2025 | 46.98 | 48.10 | 46.90 | 47.93 | 47.93 | 2.24% | 891,603 |
| Oct 2, 2025 | 48.26 | 48.80 | 46.88 | 46.88 | 46.88 | -2.86% | 1,049,986 |
| Oct 1, 2025 | 49.40 | 49.84 | 47.93 | 48.26 | 48.26 | -2.47% | 1,185,647 |
| Sep 30, 2025 | 48.90 | 49.52 | 48.50 | 49.48 | 49.48 | 0.98% | 1,112,520 |
| Sep 29, 2025 | 48.75 | 49.50 | 48.61 | 49.00 | 49.00 | 0.78% | 1,809,169 |
| Sep 26, 2025 | 48.09 | 48.90 | 47.94 | 48.62 | 48.62 | 1.10% | 938,673 |
| Sep 25, 2025 | 49.30 | 49.68 | 48.02 | 48.09 | 48.09 | -2.47% | 1,814,439 |
| Sep 24, 2025 | 50.00 | 50.15 | 48.45 | 49.31 | 49.31 | -1.42% | 1,486,678 |
| Sep 23, 2025 | 48.21 | 50.02 | 48.04 | 50.02 | 50.02 | 3.84% | 2,138,024 |
| Sep 22, 2025 | 46.53 | 48.17 | 46.18 | 48.17 | 48.17 | 3.52% | 1,904,067 |
| Sep 19, 2025 | 47.19 | 47.54 | 46.41 | 46.53 | 46.53 | -1.29% | 1,221,467 |
| Sep 18, 2025 | 47.98 | 48.07 | 46.86 | 47.14 | 47.14 | -1.50% | 2,350,174 |
| Sep 17, 2025 | 47.25 | 49.01 | 47.18 | 47.86 | 47.86 | 1.29% | 2,901,980 |
| Sep 16, 2025 | 47.80 | 47.96 | 46.68 | 47.25 | 47.25 | -0.53% | 3,993,421 |
| Sep 15, 2025 | 47.59 | 48.22 | 47.27 | 47.50 | 47.50 | -0.06% | 1,143,676 |
| Sep 12, 2025 | 48.00 | 48.48 | 47.46 | 47.53 | 47.53 | -1.39% | 1,359,475 |
| Sep 11, 2025 | 47.62 | 48.68 | 47.62 | 48.20 | 48.20 | 1.30% | 938,667 |
| Sep 10, 2025 | 47.38 | 47.89 | 47.13 | 47.58 | 47.58 | 0.68% | 866,154 |
| Sep 9, 2025 | 47.09 | 47.55 | 46.62 | 47.26 | 47.26 | 0.34% | 765,348 |
| Sep 8, 2025 | 47.35 | 47.50 | 46.35 | 47.10 | 47.10 | -0.40% | 1,051,556 |
| Sep 5, 2025 | 45.90 | 47.45 | 45.90 | 47.29 | 47.29 | 2.80% | 2,383,795 |
| Sep 4, 2025 | 46.05 | 46.06 | 44.47 | 46.00 | 46.00 | 0.50% | 1,475,563 |
| Sep 3, 2025 | 45.61 | 46.13 | 45.17 | 45.77 | 45.77 | 0.07% | 641,617 |
| Sep 2, 2025 | 45.80 | 46.30 | 45.23 | 45.74 | 45.74 | -0.74% | 1,048,164 |
| Sep 1, 2025 | 46.20 | 46.75 | 46.02 | 46.08 | 46.08 | -0.26% | 628,336 |
| Aug 29, 2025 | 46.45 | 46.97 | 45.90 | 46.20 | 46.20 | -0.17% | 940,552 |
| Aug 28, 2025 | 45.30 | 47.00 | 45.30 | 46.28 | 46.28 | 2.55% | 2,189,696 |
| Aug 27, 2025 | 44.19 | 45.39 | 44.02 | 45.13 | 45.13 | 1.99% | 3,240,197 |
| Aug 26, 2025 | 44.30 | 45.19 | 43.90 | 44.25 | 44.25 | -0.07% | 1,844,290 |
| Aug 25, 2025 | 43.60 | 44.70 | 43.43 | 44.28 | 44.28 | 1.47% | 1,460,736 |
| Aug 22, 2025 | 42.50 | 43.96 | 42.50 | 43.64 | 43.64 | 2.20% | 1,953,188 |
| Aug 21, 2025 | 43.10 | 43.30 | 42.36 | 42.70 | 42.70 | 0.14% | 1,379,128 |
| Aug 20, 2025 | 41.99 | 42.64 | 40.78 | 42.64 | 42.64 | 2.33% | 2,768,574 |
| Aug 19, 2025 | 43.61 | 43.66 | 41.53 | 41.67 | 41.67 | -5.27% | 2,501,831 |
| Aug 18, 2025 | 43.50 | 44.21 | 43.29 | 43.99 | 43.99 | 1.01% | 1,367,615 |
| Aug 15, 2025 | 44.48 | 44.79 | 43.07 | 43.55 | 43.55 | -0.75% | 2,338,027 |
| Aug 14, 2025 | 43.20 | 44.95 | 43.04 | 43.88 | 43.88 | 0.87% | 3,894,535 |
| Aug 13, 2025 | 44.37 | 44.72 | 43.42 | 43.50 | 43.50 | -1.61% | 5,197,931 |
| Aug 12, 2025 | 42.52 | 44.21 | 42.46 | 44.21 | 44.21 | 4.54% | 3,282,970 |
| Aug 11, 2025 | 42.10 | 42.50 | 41.66 | 42.29 | 42.29 | 0.12% | 1,104,869 |
| Aug 8, 2025 | 42.00 | 42.59 | 41.64 | 42.24 | 42.24 | 0.60% | 1,186,805 |
| Aug 7, 2025 | 40.34 | 42.94 | 39.80 | 41.99 | 41.99 | 4.09% | 4,102,723 |
| Aug 6, 2025 | 39.00 | 40.90 | 38.43 | 40.34 | 40.34 | 11.87% | 9,576,493 |
| Aug 5, 2025 | 36.19 | 36.38 | 35.43 | 36.06 | 36.06 | -0.36% | 1,833,943 |
| Aug 4, 2025 | 36.20 | 36.48 | 35.53 | 36.19 | 36.19 | 0.61% | 1,270,001 |
| Aug 1, 2025 | 37.40 | 37.40 | 35.92 | 35.97 | 35.97 | -1.96% | 3,098,473 |
| Jul 31, 2025 | 37.40 | 37.80 | 36.56 | 36.69 | 36.69 | -2.63% | 2,229,231 |
| Jul 30, 2025 | 36.60 | 37.68 | 36.36 | 37.68 | 37.68 | 2.11% | 1,665,909 |
| Jul 29, 2025 | 36.43 | 37.41 | 36.34 | 36.90 | 36.90 | 1.26% | 1,040,063 |
| Jul 28, 2025 | 37.15 | 37.55 | 35.76 | 36.44 | 36.44 | -1.91% | 4,417,474 |
| Jul 25, 2025 | 37.21 | 37.77 | 36.75 | 37.15 | 37.15 | -0.72% | 1,586,166 |
| Jul 24, 2025 | 37.55 | 37.55 | 36.80 | 37.42 | 37.42 | -0.93% | 1,001,530 |
| Jul 23, 2025 | 37.11 | 38.07 | 37.00 | 37.77 | 37.77 | 1.78% | 1,851,492 |
| Jul 22, 2025 | 38.00 | 38.38 | 36.95 | 37.11 | 37.11 | -2.16% | 1,468,301 |
| Jul 21, 2025 | 38.64 | 39.04 | 37.77 | 37.93 | 37.93 | -1.99% | 3,463,273 |
| Jul 18, 2025 | 40.45 | 40.68 | 38.23 | 38.70 | 38.70 | -4.56% | 1,690,137 |