Inter & Co., Inc. Class A INTR
NASDAQ · United States · Finance
$5.34+0.21 (+4.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.34 | +4.09% | $5.19 | $5.36 | $5.11 | 7.92M |
| 2026-09-29 | $5.13 | +1.79% | $5.01 | $5.17 | $5.01 | 5.91M |
| 2026-09-28 | $5.04 | -1.37% | $4.99 | $5.10 | $4.97 | 6.70M |
| 2026-09-25 | $5.11 | +0.99% | $5.05 | $5.21 | $5.03 | 3.62M |
| 2026-09-24 | $5.06 | -3.44% | $5.20 | $5.25 | $5.02 | 4.89M |
| 2026-09-23 | $5.24 | -5.42% | $5.57 | $5.63 | $5.22 | 3.78M |
| 2026-09-22 | $5.54 | -0.54% | $5.52 | $5.55 | $5.39 | 2.84M |
| 2026-09-21 | $5.57 | +4.11% | $5.47 | $5.62 | $5.42 | 3.31M |
| 2026-09-18 | $5.35 | -1.83% | $5.38 | $5.41 | $5.32 | 3.78M |
| 2026-09-17 | $5.45 | 0.00% | $5.45 | $5.51 | $5.31 | 2.56M |
| 2026-09-16 | $5.45 | +0.18% | $5.40 | $5.46 | $5.32 | 3.58M |
| 2026-09-15 | $5.44 | -2.51% | $5.51 | $5.57 | $5.39 | 4.20M |
| 2026-09-14 | $5.58 | -2.28% | $5.49 | $5.61 | $5.43 | 3.91M |
| 2026-09-11 | $5.71 | -1.21% | $5.78 | $5.81 | $5.64 | 3.50M |
| 2026-09-10 | $5.78 | +5.47% | $5.46 | $5.80 | $5.44 | 7.87M |
| 2026-09-09 | $5.48 | -2.49% | $5.52 | $5.60 | $5.46 | 3.91M |
| 2026-09-08 | $5.62 | -0.71% | $5.78 | $5.82 | $5.61 | 6.34M |
| 2026-09-04 | $5.66 | -2.41% | $5.71 | $5.80 | $5.64 | 3.60M |
| 2026-09-03 | $5.80 | -1.36% | $6.03 | $6.07 | $5.72 | 4.26M |
| 2026-09-02 | $5.88 | +5.19% | $5.72 | $5.95 | $5.69 | 3.22M |
| 2026-09-01 | $5.59 | +3.33% | $5.42 | $5.84 | $5.39 | 3.25M |
| 2026-08-31 | $5.41 | +0.56% | $5.45 | $5.50 | $5.32 | 3.59M |
| 2026-08-28 | $5.38 | 0.00% | $5.38 | $5.42 | $5.24 | 3.09M |
| 2026-08-27 | $5.38 | -2.71% | $5.57 | $5.58 | $5.37 | 2.49M |
| 2026-08-26 | $5.53 | -1.95% | $5.72 | $5.78 | $5.52 | 3.80M |
| 2026-08-25 | $5.64 | +1.44% | $5.53 | $5.66 | $5.42 | 4.44M |
| 2026-08-24 | $5.56 | +3.15% | $5.27 | $5.68 | $5.24 | 4.95M |
| 2026-08-21 | $5.39 | +3.65% | $5.30 | $5.54 | $5.27 | 5.79M |
| 2026-08-20 | $5.20 | -2.26% | $5.30 | $5.37 | $5.20 | 3.22M |
| 2026-08-19 | $5.32 | +4.52% | $5.22 | $5.41 | $5.22 | 6.53M |
| 2026-08-18 | $5.09 | -3.78% | $5.21 | $5.33 | $5.08 | 3.03M |
| 2026-08-17 | $5.29 | +1.93% | $5.26 | $5.30 | $5.14 | 4.88M |
| 2026-08-14 | $5.19 | -0.57% | $5.31 | $5.31 | $5.13 | 4.41M |
| 2026-08-13 | $5.22 | +3.37% | $5.07 | $5.30 | $5.05 | 4.05M |
| 2026-08-12 | $5.05 | -2.88% | $5.21 | $5.26 | $5.04 | 5.63M |
| 2026-08-11 | $5.20 | -2.80% | $5.34 | $5.39 | $5.04 | 11.56M |
| 2026-08-10 | $5.35 | +1.52% | $5.21 | $5.41 | $5.16 | 13.33M |
| 2026-08-07 | $5.27 | -7.87% | $5.81 | $5.86 | $5.22 | 10.94M |
| 2026-08-06 | $5.72 | +0.18% | $5.47 | $5.80 | $5.32 | 7.77M |
| 2026-08-05 | $5.71 | +0.18% | $5.83 | $5.84 | $5.68 | 8.61M |
| 2026-08-04 | $5.70 | +1.24% | $5.71 | $5.73 | $5.58 | 3.84M |
| 2026-08-03 | $5.63 | +0.54% | $5.63 | $5.71 | $5.51 | 4.51M |
| 2026-07-31 | $5.60 | -0.71% | $5.63 | $5.72 | $5.52 | 2.34M |
| 2026-07-30 | $5.64 | +4.25% | $5.47 | $5.65 | $5.45 | 4.48M |
| 2026-07-29 | $5.41 | -3.22% | $5.51 | $5.55 | $5.39 | 2.73M |
| 2026-07-28 | $5.59 | +0.54% | $5.57 | $5.66 | $5.50 | 2.15M |
| 2026-07-27 | $5.56 | +5.10% | $5.38 | $5.57 | $5.38 | 3.04M |
| 2026-07-24 | $5.29 | -3.11% | $5.45 | $5.51 | $5.28 | 3.11M |
| 2026-07-23 | $5.46 | -4.04% | $5.58 | $5.60 | $5.38 | 4.24M |
| 2026-07-22 | $5.69 | +1.97% | $5.61 | $5.70 | $5.45 | 5.25M |
| 2026-07-21 | $5.58 | -0.71% | $5.61 | $5.66 | $5.51 | 4.45M |
| 2026-07-20 | $5.62 | +4.66% | $5.41 | $5.64 | $5.39 | 5.32M |
| 2026-07-17 | $5.37 | -3.07% | $5.43 | $5.48 | $5.35 | 4.49M |
| 2026-07-16 | $5.54 | -1.42% | $5.56 | $5.57 | $5.41 | 4.28M |
| 2026-07-15 | $5.62 | -1.40% | $5.68 | $5.72 | $5.60 | 5.09M |
| 2026-07-14 | $5.70 | +0.88% | $5.71 | $5.81 | $5.61 | 5.12M |
| 2026-07-13 | $5.65 | -2.92% | $5.76 | $5.79 | $5.60 | 3.98M |
| 2026-07-10 | $5.82 | +1.93% | $5.88 | $5.93 | $5.78 | 4.21M |
| 2026-07-09 | $5.71 | +2.51% | $5.56 | $5.76 | $5.53 | 3.07M |
| 2026-07-08 | $5.57 | -0.36% | $5.47 | $5.57 | $5.46 | 3.32M |
| 2026-07-07 | $5.59 | -1.76% | $5.66 | $5.84 | $5.51 | 4.83M |
| 2026-07-06 | $5.69 | +4.02% | $5.49 | $5.71 | $5.42 | 7.10M |
| 2026-07-02 | $5.47 | -0.36% | $5.60 | $5.68 | $5.43 | 5.08M |
| 2026-07-01 | $5.49 | +1.10% | $5.39 | $5.72 | $5.33 | 8.08M |
| 2026-06-30 | $5.43 | +0.93% | $5.32 | $5.44 | $5.22 | 5.42M |
| 2026-06-29 | $5.38 | -1.10% | $5.42 | $5.48 | $5.31 | 3.84M |
| 2026-06-26 | $5.44 | +3.82% | $5.21 | $5.45 | $5.19 | 7.56M |
| 2026-06-25 | $5.24 | -0.76% | $5.37 | $5.38 | $5.20 | 7.08M |
| 2026-06-24 | $5.28 | -0.94% | $5.33 | $5.41 | $5.25 | 3.35M |
| 2026-06-23 | $5.33 | -1.11% | $5.25 | $5.34 | $5.16 | 7.26M |
| 2026-06-22 | $5.39 | -0.92% | $5.52 | $5.60 | $5.36 | 5.44M |
| 2026-06-18 | $5.44 | -2.16% | $5.59 | $5.62 | $5.42 | 3.98M |
| 2026-06-17 | $5.56 | -3.64% | $5.82 | $5.93 | $5.55 | 6.02M |
| 2026-06-16 | $5.77 | -0.86% | $5.77 | $5.89 | $5.71 | 4.83M |
| 2026-06-15 | $5.82 | +0.87% | $5.98 | $6.10 | $5.80 | 4.85M |
| 2026-06-12 | $5.77 | +1.05% | $5.80 | $5.93 | $5.76 | 2.22M |
| 2026-06-11 | $5.71 | +2.70% | $5.55 | $5.75 | $5.45 | 3.94M |
| 2026-06-10 | $5.56 | -1.94% | $5.61 | $5.73 | $5.55 | 5.52M |
| 2026-06-09 | $5.67 | +1.80% | $5.59 | $5.72 | $5.51 | 5.31M |
| 2026-06-08 | $5.57 | -1.76% | $5.66 | $5.70 | $5.53 | 4.98M |
| 2026-06-05 | $5.67 | -1.56% | $5.72 | $5.84 | $5.66 | 2.62M |
| 2026-06-04 | $5.76 | -0.69% | $5.86 | $5.94 | $5.70 | 3.01M |
| 2026-06-03 | $5.80 | -3.33% | $5.87 | $5.96 | $5.64 | 6.92M |
| 2026-06-02 | $6.00 | -2.76% | $6.11 | $6.12 | $5.89 | 8.01M |
| 2026-06-01 | $6.17 | 0.00% | $6.10 | $6.34 | $6.08 | 8.87M |
| 2026-05-29 | $6.17 | -2.68% | $6.29 | $6.30 | $6.00 | 16.56M |
| 2026-05-28 | $6.34 | -1.09% | $6.34 | $6.55 | $6.31 | 7.10M |
| 2026-05-27 | $6.41 | +1.10% | $6.30 | $6.51 | $6.26 | 12.05M |
| 2026-05-26 | $6.34 | +2.92% | $6.34 | $6.34 | $6.12 | 8.57M |
| 2026-05-22 | $6.16 | -3.75% | $6.39 | $6.40 | $6.14 | 6.91M |