INTB3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 19.05 | 0.03 | 0.16% | 19.03 | 19.49 | 18.97 | 785,400 |
Apr 25 2024 | 19.02 | 0.17 | 0.90% | 18.60 | 19.19 | 18.45 | 1,508,800 |
Apr 24 2024 | 18.85 | 0.25 | 1.34% | 18.70 | 19.01 | 18.63 | 1,178,600 |
Apr 23 2024 | 18.60 | 0.03 | 0.16% | 18.56 | 18.80 | 18.36 | 1,081,100 |
Apr 22 2024 | 18.57 | 0.14 | 0.76% | 18.63 | 18.79 | 18.25 | 1,215,000 |
Apr 19 2024 | 18.43 | -0.02 | -0.11% | 18.38 | 18.84 | 18.28 | 1,324,900 |
Apr 18 2024 | 18.45 | -0.01 | -0.05% | 18.39 | 18.75 | 18.25 | 1,025,300 |
Apr 17 2024 | 18.46 | -0.04 | -0.22% | 18.74 | 18.74 | 18.33 | 683,700 |
Apr 16 2024 | 18.50 | 0.35 | 1.93% | 18.07 | 19.16 | 17.71 | 1,488,700 |
Apr 15 2024 | 18.15 | -0.25 | -1.36% | 18.30 | 18.30 | 17.92 | 1,543,300 |
Apr 12 2024 | 18.40 | -0.34 | -1.81% | 18.97 | 19.00 | 18.28 | 1,238,800 |
Apr 11 2024 | 18.74 | -0.10 | -0.53% | 18.88 | 18.88 | 18.02 | 1,870,600 |
Apr 10 2024 | 18.84 | -0.57 | -2.94% | 19.44 | 19.44 | 18.47 | 1,400,000 |
Apr 09 2024 | 19.41 | -0.18 | -0.92% | 19.70 | 19.94 | 19.27 | 983,800 |
Apr 08 2024 | 19.59 | -0.36 | -1.80% | 19.97 | 20.01 | 19.33 | 1,667,000 |
Apr 05 2024 | 19.95 | -0.14 | -0.70% | 20.20 | 20.20 | 19.77 | 1,199,500 |
Apr 04 2024 | 20.09 | 0.15 | 0.75% | 19.98 | 20.31 | 19.87 | 756,500 |
Apr 03 2024 | 19.94 | -0.85 | -4.09% | 20.75 | 20.75 | 19.82 | 1,880,800 |
Apr 02 2024 | 20.79 | 0.24 | 1.17% | 20.78 | 20.86 | 20.15 | 709,000 |
Apr 01 2024 | 20.55 | -0.44 | -2.10% | 20.99 | 21.00 | 20.55 | 599,100 |
Mar 28 2024 | 20.99 | -0.25 | -1.18% | 21.03 | 21.26 | 20.85 | 1,164,900 |
Mar 27 2024 | 21.24 | 0.39 | 1.87% | 20.64 | 21.31 | 20.59 | 1,020,500 |
Mar 26 2024 | 20.85 | -0.05 | -0.24% | 20.86 | 20.95 | 20.70 | 643,400 |
Mar 25 2024 | 20.90 | -0.06 | -0.29% | 20.80 | 20.97 | 20.69 | 479,300 |
Mar 22 2024 | 20.96 | -0.26 | -1.23% | 21.37 | 21.37 | 20.76 | 567,700 |
Mar 21 2024 | 21.22 | -0.28 | -1.30% | 21.50 | 21.58 | 21.18 | 371,300 |
Mar 20 2024 | 21.50 | 0.53 | 2.53% | 20.98 | 21.50 | 20.86 | 657,200 |
Mar 19 2024 | 20.97 | 0.11 | 0.53% | 20.95 | 21.00 | 20.44 | 937,700 |
Mar 18 2024 | 20.86 | -0.42 | -1.97% | 21.28 | 21.30 | 20.55 | 719,700 |
Mar 15 2024 | 21.28 | -0.29 | -1.34% | 21.79 | 21.99 | 21.05 | 1,119,200 |
Mar 14 2024 | 21.57 | -0.83 | -3.71% | 22.39 | 22.53 | 21.55 | 886,700 |
Mar 13 2024 | 22.40 | 0.58 | 2.66% | 21.74 | 22.68 | 21.69 | 1,191,900 |
Mar 12 2024 | 21.82 | 0.52 | 2.44% | 21.34 | 22.15 | 21.29 | 2,135,500 |
Mar 11 2024 | 21.30 | -0.10 | -0.47% | 21.41 | 21.62 | 21.01 | 786,000 |
Mar 08 2024 | 21.40 | 0.33 | 1.57% | 20.90 | 21.40 | 20.50 | 694,500 |
Mar 07 2024 | 21.07 | -0.42 | -1.95% | 21.35 | 21.55 | 21.07 | 440,500 |
Mar 06 2024 | 21.49 | -0.03 | -0.14% | 21.52 | 21.80 | 21.29 | 473,600 |
Mar 05 2024 | 21.52 | 0.18 | 0.84% | 21.27 | 21.66 | 21.00 | 553,000 |
Mar 04 2024 | 21.34 | 0.34 | 1.62% | 21.12 | 21.48 | 20.94 | 1,499,100 |
Mar 01 2024 | 21.00 | -0.20 | -0.94% | 21.19 | 21.36 | 20.95 | 1,114,500 |
Feb 29 2024 | 21.20 | -1.08 | -4.85% | 22.37 | 22.62 | 20.81 | 4,455,300 |
Feb 28 2024 | 22.28 | 0.31 | 1.41% | 21.96 | 22.44 | 21.73 | 1,351,200 |
Feb 27 2024 | 21.97 | 0.53 | 2.47% | 21.60 | 22.28 | 21.60 | 1,470,100 |
Feb 26 2024 | 21.44 | 0.26 | 1.23% | 21.20 | 21.59 | 21.00 | 1,325,600 |
Feb 23 2024 | 21.18 | 0.08 | 0.38% | 21.10 | 21.29 | 20.71 | 1,237,600 |
Feb 22 2024 | 21.10 | 0.57 | 2.78% | 20.59 | 21.13 | 20.53 | 938,200 |
Feb 21 2024 | 20.53 | 0.18 | 0.88% | 20.31 | 20.67 | 20.09 | 570,400 |
Feb 20 2024 | 20.35 | 0.50 | 2.52% | 19.78 | 20.48 | 19.66 | 2,227,700 |
Feb 19 2024 | 19.85 | 0.17 | 0.86% | 19.72 | 19.97 | 19.34 | 727,900 |
Feb 16 2024 | 19.68 | -0.02 | -0.10% | 19.74 | 19.87 | 19.33 | 626,900 |
Feb 15 2024 | 19.70 | 0.48 | 2.50% | 19.35 | 19.83 | 19.28 | 708,100 |
Feb 14 2024 | 19.22 | -0.37 | -1.89% | 19.55 | 19.56 | 19.05 | 587,500 |
Feb 09 2024 | 19.59 | -0.21 | -1.06% | 19.75 | 20.04 | 19.54 | 602,400 |
Feb 08 2024 | 19.80 | -0.70 | -3.41% | 20.45 | 20.55 | 19.70 | 1,332,800 |
Feb 07 2024 | 20.50 | 0.04 | 0.20% | 20.30 | 20.79 | 20.26 | 966,400 |
Feb 06 2024 | 20.46 | 0.08 | 0.39% | 20.43 | 20.97 | 20.28 | 1,100,500 |
Feb 05 2024 | 20.38 | -0.54 | -2.58% | 21.00 | 21.12 | 20.20 | 830,400 |
Feb 02 2024 | 20.92 | -0.27 | -1.27% | 21.36 | 21.46 | 20.74 | 1,316,500 |
Feb 01 2024 | 21.19 | 0.24 | 1.15% | 21.09 | 21.40 | 20.81 | 1,091,400 |
Jan 31 2024 | 20.95 | 0.25 | 1.21% | 20.71 | 21.77 | 20.60 | 1,246,700 |
Jan 30 2024 | 20.70 | -0.52 | -2.45% | 21.28 | 21.28 | 20.43 | 1,472,300 |
Jan 29 2024 | 21.22 | -0.59 | -2.71% | 21.78 | 21.95 | 21.18 | 817,100 |