Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
6.98
-0.08 (-1.06%)
At close: Jun 6, 2025, 4:00 PM
6.97
0.00 (-0.07%)
After-hours: Jun 6, 2025, 4:04 PM EDT

Inter & Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20257.047.056.856.976.97-1.13%920,211
Jun 5, 20256.947.206.947.057.052.03%2,168,610
Jun 4, 20256.997.096.866.916.91-0.29%1,555,670
Jun 3, 20256.996.996.856.936.93-0.86%1,387,528
Jun 2, 20257.167.186.896.996.99-1.83%1,899,304
May 30, 20257.187.186.957.127.12-1.52%3,190,308
May 29, 20257.357.387.207.237.23-0.14%2,341,700
May 28, 20257.147.277.127.247.241.40%1,637,919
May 27, 20257.207.267.077.147.14-0.42%1,404,074
May 23, 20256.927.196.787.177.170.84%1,468,310
May 22, 20256.997.276.977.117.112.01%2,135,560
May 21, 20257.007.096.976.976.97-0.43%2,097,545
May 20, 20256.957.076.877.007.000.43%2,506,425
May 19, 20256.707.046.696.976.973.26%2,047,165
May 16, 20256.876.876.696.756.75-2.03%1,813,200
May 15, 20257.107.176.876.896.89-2.55%2,262,450
May 14, 20257.157.186.957.077.07-0.14%2,308,483
May 13, 20256.847.096.767.087.085.20%4,010,920
May 12, 20256.846.966.686.736.73-5.34%4,228,608
May 9, 20257.017.176.947.117.111.14%4,400,442
May 8, 20256.857.206.847.037.034.15%7,185,396
May 7, 20256.706.776.626.756.750.30%4,829,850
May 6, 20256.626.836.606.736.731.36%2,740,879
May 5, 20256.586.676.566.646.641.22%1,948,524
May 2, 20256.686.756.536.566.561.08%1,173,598
May 1, 20256.436.656.436.496.49-1.96%655,198
Apr 30, 20256.406.646.346.626.620.91%1,825,194
Apr 29, 20256.656.696.536.566.56-0.46%1,192,833
Apr 28, 20256.586.656.496.596.59-1.20%1,496,702
Apr 25, 20256.706.706.536.676.67-0.15%2,242,432
Apr 24, 20256.376.706.286.686.685.86%2,994,158
Apr 23, 20256.226.386.136.316.314.47%1,853,813
Apr 22, 20255.766.065.766.046.046.15%1,464,389
Apr 21, 20255.795.865.625.695.69-1.39%608,362
Apr 17, 20255.645.825.645.775.772.30%1,890,327
Apr 16, 20255.575.705.555.645.641.08%2,134,890
Apr 15, 20255.615.675.515.585.580.18%1,006,446
Apr 14, 20255.485.615.475.575.573.15%1,326,175
Apr 11, 20255.075.415.045.405.406.72%3,051,321
Apr 10, 20255.225.234.945.065.06-4.17%2,351,583
Apr 9, 20254.995.334.865.285.284.76%2,880,799
Apr 8, 20255.305.314.985.045.04-1.18%3,632,244
Apr 7, 20255.185.465.045.105.10-6.25%3,165,995
Apr 4, 20255.295.465.155.445.44-3.89%3,212,953
Apr 3, 20255.545.735.545.665.662.54%3,055,547
Apr 2, 20255.485.585.445.525.52-1,222,290
Apr 1, 20255.515.595.445.525.520.73%1,459,371
Mar 31, 20255.545.595.365.485.48-3.01%2,573,095
Mar 28, 20255.705.845.655.655.65-1.74%2,769,239
Mar 27, 20255.675.835.655.755.751.23%1,397,155