Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
8.17
+0.02 (0.25%)
At close: Jan 16, 2026, 4:00 PM EST
8.27
+0.10 (1.22%)
After-hours: Jan 16, 2026, 5:29 PM EST
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.08 | 8.18 | 7.96 | 8.17 | 8.17 | 0.25% | 3,718,346 |
| Jan 15, 2026 | 8.39 | 8.42 | 7.94 | 8.15 | 8.15 | -2.51% | 7,694,014 |
| Jan 14, 2026 | 8.50 | 8.55 | 8.32 | 8.36 | 8.36 | -1.30% | 2,499,810 |
| Jan 13, 2026 | 8.66 | 8.66 | 8.39 | 8.47 | 8.47 | -1.97% | 2,171,020 |
| Jan 12, 2026 | 8.67 | 8.82 | 8.60 | 8.64 | 8.64 | -1.93% | 2,204,148 |
| Jan 9, 2026 | 8.90 | 8.97 | 8.69 | 8.81 | 8.81 | -0.79% | 2,589,646 |
| Jan 8, 2026 | 8.74 | 8.91 | 8.73 | 8.88 | 8.88 | 1.25% | 1,034,525 |
| Jan 7, 2026 | 8.89 | 8.89 | 8.64 | 8.77 | 8.77 | -2.23% | 1,897,927 |
| Jan 6, 2026 | 8.94 | 9.19 | 8.94 | 8.97 | 8.97 | 1.41% | 2,433,308 |
| Jan 5, 2026 | 8.49 | 9.00 | 8.41 | 8.85 | 8.85 | 4.67% | 2,652,860 |
| Jan 2, 2026 | 8.64 | 8.65 | 8.45 | 8.45 | 8.45 | -0.35% | 1,195,971 |
| Dec 31, 2025 | 8.50 | 8.54 | 8.44 | 8.48 | 8.48 | -0.24% | 887,668 |
| Dec 30, 2025 | 8.49 | 8.66 | 8.47 | 8.50 | 8.50 | 1.31% | 1,637,815 |
| Dec 29, 2025 | 8.36 | 8.43 | 8.27 | 8.39 | 8.39 | -0.71% | 1,936,120 |
| Dec 26, 2025 | 8.32 | 8.48 | 8.28 | 8.45 | 8.45 | 1.08% | 1,741,233 |
| Dec 24, 2025 | 8.32 | 8.39 | 8.25 | 8.36 | 8.36 | 0.97% | 725,332 |
| Dec 23, 2025 | 8.12 | 8.31 | 8.11 | 8.28 | 8.28 | 3.24% | 1,973,657 |
| Dec 22, 2025 | 8.08 | 8.10 | 7.89 | 8.02 | 8.02 | -2.55% | 3,014,425 |
| Dec 19, 2025 | 8.21 | 8.29 | 8.13 | 8.23 | 8.23 | 0.37% | 3,198,618 |
| Dec 18, 2025 | 7.98 | 8.20 | 7.92 | 8.20 | 8.20 | 3.27% | 1,859,744 |
| Dec 17, 2025 | 8.01 | 8.10 | 7.94 | 7.94 | 7.94 | -3.76% | 2,168,352 |
| Dec 16, 2025 | 8.45 | 8.45 | 8.18 | 8.25 | 8.25 | -3.96% | 2,222,145 |
| Dec 15, 2025 | 8.49 | 8.71 | 8.45 | 8.59 | 8.59 | 2.26% | 2,643,081 |
| Dec 12, 2025 | 8.54 | 8.55 | 8.18 | 8.40 | 8.40 | - | 4,173,997 |
| Dec 11, 2025 | 8.39 | 8.56 | 8.38 | 8.40 | 8.40 | 0.72% | 1,945,268 |
| Dec 10, 2025 | 8.27 | 8.45 | 8.19 | 8.34 | 8.34 | 0.36% | 1,468,626 |
| Dec 9, 2025 | 7.94 | 8.33 | 7.91 | 8.31 | 8.31 | 2.85% | 3,235,290 |
| Dec 8, 2025 | 8.37 | 8.43 | 8.00 | 8.08 | 8.08 | -2.06% | 3,519,386 |
| Dec 5, 2025 | 9.14 | 9.14 | 8.18 | 8.25 | 8.25 | -9.74% | 2,716,306 |
| Dec 4, 2025 | 9.14 | 9.22 | 9.06 | 9.14 | 9.14 | 2.12% | 2,010,237 |
| Dec 3, 2025 | 9.27 | 9.31 | 8.90 | 8.95 | 8.95 | -2.72% | 2,703,584 |
| Dec 2, 2025 | 9.14 | 9.38 | 9.14 | 9.20 | 9.20 | 1.77% | 2,038,220 |
| Dec 1, 2025 | 9.11 | 9.20 | 8.99 | 9.04 | 9.04 | -0.55% | 1,673,283 |
| Nov 28, 2025 | 8.94 | 9.09 | 8.90 | 9.09 | 9.09 | 2.48% | 902,427 |
| Nov 26, 2025 | 8.61 | 8.89 | 8.58 | 8.87 | 8.87 | 4.85% | 3,012,879 |
| Nov 25, 2025 | 8.35 | 8.50 | 8.16 | 8.46 | 8.46 | 0.59% | 2,168,599 |
| Nov 24, 2025 | 8.29 | 8.45 | 8.26 | 8.41 | 8.41 | 1.69% | 2,373,459 |
| Nov 21, 2025 | 8.38 | 8.48 | 8.16 | 8.27 | 8.27 | -1.43% | 3,011,380 |
| Nov 20, 2025 | 8.74 | 8.88 | 8.35 | 8.39 | 8.39 | -3.34% | 1,297,120 |
| Nov 19, 2025 | 8.65 | 8.85 | 8.60 | 8.68 | 8.68 | -2.25% | 2,209,013 |
| Nov 18, 2025 | 8.88 | 9.10 | 8.87 | 8.88 | 8.88 | - | 1,614,713 |
| Nov 17, 2025 | 9.09 | 9.13 | 8.82 | 8.88 | 8.88 | -3.69% | 2,435,283 |
| Nov 14, 2025 | 9.12 | 9.32 | 8.96 | 9.22 | 9.22 | - | 2,634,441 |
| Nov 13, 2025 | 9.71 | 10.22 | 9.16 | 9.22 | 9.22 | -6.87% | 5,029,108 |
| Nov 12, 2025 | 9.98 | 9.99 | 9.75 | 9.90 | 9.90 | -1.20% | 2,337,397 |
| Nov 11, 2025 | 9.83 | 10.07 | 9.77 | 10.02 | 10.02 | 4.38% | 3,487,207 |
| Nov 10, 2025 | 9.56 | 9.72 | 9.55 | 9.60 | 9.60 | 1.48% | 1,970,840 |
| Nov 7, 2025 | 9.39 | 9.47 | 9.25 | 9.46 | 9.46 | - | 2,672,778 |
| Nov 6, 2025 | 9.66 | 9.72 | 9.39 | 9.46 | 9.46 | -1.56% | 2,310,181 |
| Nov 5, 2025 | 9.27 | 9.63 | 9.20 | 9.61 | 9.61 | 4.34% | 1,945,033 |