Inter & Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	47.90	49.15	47.86	48.26	48.26	0.86%	1,622,371
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
Nov 14, 2025	48.67	49.19	47.38	48.21	48.21	-0.92%	3,255,382
Nov 13, 2025	51.00	53.00	48.54	48.66	48.66	-5.16%	3,333,644
Nov 12, 2025	52.46	52.90	51.31	51.31	51.31	-2.19%	1,649,280
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%	1,489,234
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