Inter & Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,490,652
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