Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
INBR32 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 32.41 | -0.72 | -2.17% | 32.88 | 33.49 | 32.40 | 2,431,141 |
| Mar 27 2025 | 33.13 | 0.71 | 2.19% | 32.66 | 33.37 | 32.44 | 1,486,999 |
| Mar 26 2025 | 32.42 | 0.33 | 1.03% | 32.42 | 32.76 | 32.02 | 1,211,076 |
| Mar 25 2025 | 32.09 | -0.20 | -0.62% | 32.41 | 33.18 | 31.92 | 4,389,963 |
| Mar 24 2025 | 32.29 | -0.29 | -0.89% | 32.70 | 32.76 | 31.62 | 2,031,808 |
| Mar 21 2025 | 32.58 | -0.27 | -0.82% | 32.83 | 33.18 | 32.17 | 1,393,660 |
| Mar 20 2025 | 32.85 | -0.64 | -1.91% | 33.00 | 33.52 | 32.82 | 2,026,905 |
| Mar 19 2025 | 33.49 | 0.78 | 2.38% | 33.00 | 33.73 | 32.41 | 2,160,690 |
| Mar 18 2025 | 32.71 | -1.21 | -3.57% | 33.90 | 34.00 | 32.64 | 1,037,785 |
| Mar 17 2025 | 33.92 | 0.17 | 0.50% | 33.90 | 34.56 | 33.26 | 2,541,549 |
| Mar 14 2025 | 33.75 | 1.34 | 4.13% | 32.55 | 33.93 | 32.42 | 2,065,873 |
| Mar 13 2025 | 32.41 | 0.73 | 2.30% | 31.79 | 32.95 | 31.53 | 1,363,904 |
| Mar 12 2025 | 31.68 | 1.65 | 5.49% | 30.12 | 31.81 | 30.09 | 1,982,195 |
| Mar 11 2025 | 30.03 | -0.38 | -1.25% | 30.50 | 30.68 | 29.60 | 2,935,827 |
| Mar 10 2025 | 30.41 | -1.49 | -4.67% | 31.55 | 31.55 | 30.36 | 2,991,262 |
| Mar 07 2025 | 31.90 | 0.81 | 2.61% | 31.12 | 32.18 | 30.75 | 2,105,763 |
| Mar 06 2025 | 31.09 | -0.53 | -1.68% | 31.62 | 31.88 | 30.85 | 1,680,082 |
| Mar 05 2025 | 31.62 | 0.83 | 2.70% | 31.09 | 31.76 | 30.18 | 1,711,781 |
| Feb 28 2025 | 30.79 | -0.46 | -1.47% | 31.25 | 31.44 | 30.38 | 1,197,288 |
| Feb 27 2025 | 31.25 | 0.34 | 1.10% | 30.88 | 32.20 | 30.80 | 4,730,933 |
| Feb 26 2025 | 30.91 | 0.29 | 0.95% | 30.81 | 31.42 | 30.62 | 4,002,404 |
| Feb 25 2025 | 30.62 | 0.98 | 3.31% | 29.66 | 30.75 | 29.66 | 1,537,388 |
| Feb 24 2025 | 29.64 | -0.30 | -1.00% | 29.95 | 30.29 | 29.27 | 1,417,472 |
| Feb 21 2025 | 29.94 | -0.74 | -2.41% | 30.67 | 30.99 | 29.40 | 1,878,821 |
| Feb 20 2025 | 30.68 | 0.38 | 1.25% | 30.65 | 30.72 | 30.09 | 802,761 |
| Feb 19 2025 | 30.30 | -0.85 | -2.73% | 31.03 | 31.15 | 30.30 | 1,488,615 |
| Feb 18 2025 | 31.15 | -0.15 | -0.48% | 31.20 | 31.89 | 30.76 | 1,137,558 |
| Feb 17 2025 | 31.30 | -0.63 | -1.97% | 31.99 | 32.68 | 31.30 | 1,293,308 |
| Feb 14 2025 | 31.93 | 1.29 | 4.21% | 30.90 | 32.04 | 30.53 | 2,353,940 |
| Feb 13 2025 | 30.64 | 0.44 | 1.46% | 30.30 | 30.90 | 30.12 | 1,702,470 |
| Feb 12 2025 | 30.20 | -0.70 | -2.27% | 30.74 | 30.87 | 29.04 | 3,543,314 |
| Feb 11 2025 | 30.90 | -0.74 | -2.34% | 31.64 | 32.35 | 30.86 | 1,250,316 |
| Feb 10 2025 | 31.64 | 0.86 | 2.79% | 30.98 | 31.98 | 30.73 | 2,106,072 |
| Feb 07 2025 | 30.78 | -0.92 | -2.90% | 31.82 | 31.91 | 30.21 | 3,865,116 |
| Feb 06 2025 | 31.70 | 0.80 | 2.59% | 31.90 | 31.99 | 29.58 | 6,732,144 |
| Feb 05 2025 | 30.90 | 1.05 | 3.52% | 30.01 | 30.94 | 29.52 | 2,414,340 |
| Feb 04 2025 | 29.85 | -0.50 | -1.65% | 30.25 | 30.57 | 29.82 | 2,384,346 |
| Feb 03 2025 | 30.35 | -0.29 | -0.95% | 30.30 | 30.72 | 29.90 | 1,981,095 |
| Jan 31 2025 | 30.64 | -0.34 | -1.10% | 30.69 | 31.12 | 30.47 | 1,524,296 |
| Jan 30 2025 | 30.98 | 1.42 | 4.80% | 29.79 | 31.61 | 29.79 | 3,966,527 |
| Jan 29 2025 | 29.56 | -0.44 | -1.47% | 30.20 | 30.55 | 29.55 | 1,395,472 |
| Jan 28 2025 | 30.00 | 0.55 | 1.87% | 29.40 | 30.00 | 28.88 | 1,979,698 |
| Jan 27 2025 | 29.45 | 0.21 | 0.72% | 29.36 | 29.87 | 28.70 | 1,371,381 |
| Jan 24 2025 | 29.24 | 0.07 | 0.24% | 29.30 | 29.73 | 29.12 | 1,413,610 |
| Jan 23 2025 | 29.17 | -0.40 | -1.35% | 29.65 | 30.28 | 28.98 | 2,290,397 |
| Jan 22 2025 | 29.57 | 0.99 | 3.46% | 28.89 | 29.75 | 28.52 | 3,580,437 |
| Jan 21 2025 | 28.58 | 0.06 | 0.21% | 28.53 | 29.08 | 28.20 | 1,792,873 |
| Jan 20 2025 | 28.52 | -0.08 | -0.28% | 28.94 | 28.94 | 28.06 | 1,243,293 |
| Jan 17 2025 | 28.60 | 0.42 | 1.49% | 28.25 | 29.19 | 28.10 | 2,510,439 |
| Jan 16 2025 | 28.18 | 0.41 | 1.48% | 27.79 | 28.18 | 27.40 | 2,891,971 |
| Jan 15 2025 | 27.77 | 1.17 | 4.40% | 26.82 | 27.83 | 26.70 | 2,560,333 |
| Jan 14 2025 | 26.60 | 0.32 | 1.22% | 26.26 | 26.84 | 26.26 | 920,868 |
| Jan 13 2025 | 26.28 | 0.07 | 0.27% | 26.47 | 26.91 | 26.06 | 1,035,777 |
| Jan 10 2025 | 26.21 | -0.15 | -0.57% | 26.52 | 26.74 | 25.65 | 1,816,588 |
| Jan 09 2025 | 26.36 | 0.45 | 1.74% | 26.15 | 26.60 | 25.61 | 930,420 |
| Jan 08 2025 | 25.91 | -0.82 | -3.07% | 26.78 | 26.85 | 25.79 | 1,629,186 |
| Jan 07 2025 | 26.73 | 1.01 | 3.93% | 25.87 | 27.09 | 25.78 | 1,883,241 |
| Jan 06 2025 | 25.72 | 0.90 | 3.63% | 25.15 | 25.82 | 25.15 | 2,222,345 |
| Jan 03 2025 | 24.82 | -0.34 | -1.35% | 25.16 | 25.49 | 24.50 | 1,434,008 |
| Jan 02 2025 | 25.16 | -0.73 | -2.82% | 25.61 | 25.70 | 24.92 | 2,150,157 |
| Dec 30 2024 | 25.89 | 0.01 | 0.04% | 25.95 | 26.24 | 25.64 | 932,717 |
