Inter & Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.30	50.80	48.78	49.27	49.27	-2.78%	1,065,819
Jan 29, 2026	52.99	53.50	50.68	50.68	50.68	-4.38%	1,834,005
Jan 28, 2026	51.42	53.00	51.03	53.00	53.00	3.07%	1,598,600
Jan 27, 2026	49.96	51.67	49.21	51.42	51.42	3.07%	1,891,364
Jan 26, 2026	48.92	49.89	47.87	49.89	49.89	1.98%	1,455,985
Jan 23, 2026	48.14	49.19	47.45	48.92	48.92	2.32%	1,798,588
Jan 22, 2026	46.40	48.95	46.40	47.81	47.81	2.38%	2,654,430
Jan 21, 2026	45.51	47.05	45.14	46.70	46.70	2.73%	1,889,403
Jan 20, 2026	44.30	45.46	43.64	45.46	45.46	2.62%	1,873,800
Jan 19, 2026	43.91	44.93	43.71	44.30	44.30	0.68%	1,350,912
Jan 16, 2026	44.05	44.16	42.81	44.00	44.00	-	2,964,228
Jan 15, 2026	45.15	45.50	42.57	44.00	44.00	-2.22%	4,988,469
Jan 14, 2026	45.80	46.03	44.93	45.00	45.00	-1.51%	930,589
Jan 13, 2026	46.16	46.65	44.75	45.69	45.69	-1.89%	1,475,225
Jan 12, 2026	46.93	47.25	46.14	46.57	46.57	-0.91%	987,285
Jan 9, 2026	47.21	47.93	46.55	47.00	47.00	-0.86%	739,476
Jan 8, 2026	47.39	47.70	46.94	47.41	47.41	0.23%	481,482
Jan 7, 2026	48.89	48.89	46.48	47.30	47.30	-2.59%	868,385
Jan 6, 2026	48.00	49.18	48.00	48.56	48.56	1.38%	1,216,502
Jan 5, 2026	45.92	48.45	45.55	47.90	47.90	4.20%	1,417,995
Jan 2, 2026	47.27	47.43	45.73	45.97	45.97	-1.52%	789,637
Dec 30, 2025	46.80	47.50	46.36	46.68	46.68	-0.06%	827,263
Dec 29, 2025	46.51	46.81	45.97	46.71	46.71	0.52%	1,094,139
Dec 26, 2025	45.58	46.86	45.33	46.47	46.47	1.24%	600,711
Dec 23, 2025	44.64	45.90	44.60	45.90	45.90	2.82%	1,433,243
Dec 22, 2025	44.72	44.95	43.90	44.64	44.64	-0.69%	1,724,208
Dec 19, 2025	45.00	45.65	44.68	44.95	44.95	0.11%	1,417,115
Dec 18, 2025	44.57	45.00	43.85	44.90	44.90	1.58%	1,432,386
Dec 17, 2025	45.04	45.21	43.30	44.20	44.20	-1.87%	2,507,818
Dec 16, 2025	45.81	46.38	44.72	45.04	45.04	-3.47%	1,592,841
Dec 15, 2025	46.02	47.00	45.70	46.66	46.66	2.12%	2,579,964
Dec 12, 2025	45.40	46.38	44.33	45.69	45.69	0.64%	1,890,047
Dec 11, 2025	45.40	46.22	45.25	45.40	45.40	-0.66%	757,041
Dec 10, 2025	45.37	46.11	44.75	45.70	45.70	1.11%	1,283,306
Dec 9, 2025	44.02	45.20	42.92	45.20	45.20	1.25%	2,828,648
Dec 8, 2025	45.00	45.81	43.35	44.64	44.64	0.36%	2,336,633
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