Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
5.65
-0.10 (-1.74%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.70 | 5.84 | 5.65 | 5.65 | 5.65 | -1.74% | 2,769,239 |
| Mar 27, 2025 | 5.67 | 5.83 | 5.65 | 5.75 | 5.75 | 1.23% | 1,397,155 |
| Mar 26, 2025 | 5.68 | 5.74 | 5.61 | 5.68 | 5.68 | 0.89% | 1,148,194 |
| Mar 25, 2025 | 5.64 | 5.84 | 5.62 | 5.63 | 5.63 | 0.36% | 1,363,993 |
| Mar 24, 2025 | 5.76 | 5.76 | 5.52 | 5.61 | 5.61 | -2.94% | 2,112,816 |
| Mar 21, 2025 | 5.79 | 5.81 | 5.66 | 5.78 | 5.78 | -1.37% | 1,461,379 |
| Mar 20, 2025 | 5.88 | 5.93 | 5.82 | 5.86 | 5.86 | -0.68% | 2,318,837 |
| Mar 19, 2025 | 5.81 | 5.98 | 5.77 | 5.90 | 5.90 | 1.90% | 2,355,505 |
| Mar 18, 2025 | 6.03 | 6.03 | 5.79 | 5.79 | 5.79 | -3.66% | 1,481,944 |
| Mar 17, 2025 | 5.90 | 6.08 | 5.82 | 6.01 | 6.01 | 1.69% | 3,501,118 |
| Mar 14, 2025 | 5.66 | 5.92 | 5.64 | 5.91 | 5.91 | 6.49% | 2,339,412 |
| Mar 13, 2025 | 5.47 | 5.67 | 5.43 | 5.55 | 5.55 | 1.65% | 2,042,790 |
| Mar 12, 2025 | 5.23 | 5.48 | 5.19 | 5.46 | 5.46 | 5.81% | 2,972,913 |
| Mar 11, 2025 | 5.23 | 5.29 | 5.07 | 5.16 | 5.16 | -1.53% | 1,713,735 |
| Mar 10, 2025 | 5.41 | 5.44 | 5.19 | 5.24 | 5.24 | -5.07% | 1,660,399 |
| Mar 7, 2025 | 5.43 | 5.55 | 5.36 | 5.52 | 5.52 | 1.66% | 2,078,743 |
| Mar 6, 2025 | 5.44 | 5.54 | 5.37 | 5.43 | 5.43 | -0.73% | 1,265,496 |
| Mar 5, 2025 | 5.18 | 5.51 | 5.16 | 5.47 | 5.47 | 6.63% | 3,128,061 |
| Mar 4, 2025 | 4.95 | 5.20 | 4.90 | 5.13 | 5.13 | 1.38% | 1,843,992 |
| Mar 3, 2025 | 5.41 | 5.48 | 5.02 | 5.06 | 5.06 | -5.60% | 2,237,124 |
| Feb 28, 2025 | 5.24 | 5.39 | 5.15 | 5.36 | 5.36 | 0.94% | 32,727,669 |
| Feb 27, 2025 | 5.50 | 5.54 | 5.31 | 5.31 | 5.31 | 0.38% | 2,924,703 |
| Feb 26, 2025 | 5.36 | 5.47 | 5.29 | 5.29 | 5.29 | -0.94% | 2,616,981 |
| Feb 25, 2025 | 5.14 | 5.38 | 5.14 | 5.34 | 5.34 | 3.89% | 2,680,765 |
| Feb 24, 2025 | 5.25 | 5.31 | 5.12 | 5.14 | 5.14 | -1.34% | 3,692,988 |
| Feb 21, 2025 | 5.37 | 5.39 | 5.14 | 5.21 | 5.21 | -3.52% | 3,011,857 |
| Feb 20, 2025 | 5.36 | 5.41 | 5.29 | 5.40 | 5.40 | 0.93% | 1,606,043 |
| Feb 19, 2025 | 5.47 | 5.48 | 5.32 | 5.35 | 5.35 | -3.08% | 1,762,117 |
| Feb 18, 2025 | 5.47 | 5.63 | 5.43 | 5.52 | 5.52 | 0.91% | 2,168,696 |
| Feb 14, 2025 | 5.42 | 5.57 | 5.35 | 5.47 | 5.47 | 1.86% | 2,852,544 |
| Feb 13, 2025 | 5.30 | 5.39 | 5.24 | 5.37 | 5.29 | 1.90% | 1,540,782 |
| Feb 12, 2025 | 5.16 | 5.31 | 5.05 | 5.27 | 5.19 | 0.38% | 4,321,562 |
| Feb 11, 2025 | 5.56 | 5.61 | 5.24 | 5.25 | 5.17 | -4.72% | 2,910,980 |
| Feb 10, 2025 | 5.38 | 5.56 | 5.34 | 5.51 | 5.43 | 3.57% | 2,277,239 |
| Feb 7, 2025 | 5.53 | 5.53 | 5.25 | 5.32 | 5.24 | -4.32% | 3,259,792 |
| Feb 6, 2025 | 5.28 | 5.58 | 5.23 | 5.56 | 5.48 | 5.30% | 3,460,861 |
| Feb 5, 2025 | 5.19 | 5.35 | 5.11 | 5.28 | 5.20 | 0.76% | 1,927,630 |
| Feb 4, 2025 | 5.18 | 5.32 | 5.15 | 5.24 | 5.16 | 0.19% | 2,110,825 |
| Feb 3, 2025 | 5.10 | 5.26 | 5.06 | 5.23 | 5.16 | - | 1,997,179 |
| Jan 31, 2025 | 5.30 | 5.34 | 5.21 | 5.23 | 5.16 | -0.57% | 1,530,139 |
| Jan 30, 2025 | 5.09 | 5.37 | 5.09 | 5.26 | 5.18 | 3.95% | 1,954,467 |
| Jan 29, 2025 | 5.06 | 5.13 | 5.04 | 5.06 | 4.99 | -0.59% | 1,360,485 |
| Jan 28, 2025 | 4.96 | 5.11 | 4.89 | 5.09 | 5.02 | 2.41% | 2,305,755 |
| Jan 27, 2025 | 5.00 | 5.01 | 4.88 | 4.97 | 4.90 | - | 1,258,467 |
| Jan 24, 2025 | 4.99 | 5.07 | 4.94 | 4.97 | 4.90 | 0.61% | 1,340,559 |
| Jan 23, 2025 | 5.04 | 5.13 | 4.88 | 4.94 | 4.87 | -0.60% | 1,671,491 |
| Jan 22, 2025 | 4.83 | 5.00 | 4.80 | 4.97 | 4.90 | 4.63% | 2,807,847 |
| Jan 21, 2025 | 4.81 | 4.82 | 4.67 | 4.75 | 4.68 | 0.42% | 1,605,155 |
| Jan 17, 2025 | 4.70 | 4.84 | 4.67 | 4.73 | 4.66 | 1.72% | 3,076,777 |
| Jan 16, 2025 | 4.60 | 4.67 | 4.56 | 4.65 | 4.58 | 1.97% | 1,637,871 |