Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
8.24
-0.16 (-1.90%)
At close: Mar 5, 2026, 4:00 PM EST
8.29
+0.05 (0.61%)
After-hours: Mar 5, 2026, 5:16 PM EST
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.24 | 8.35 | 8.01 | 8.24 | 8.24 | -1.90% | 4,356,128 |
| Mar 4, 2026 | 8.45 | 8.54 | 8.36 | 8.40 | 8.40 | 1.45% | 2,339,474 |
| Mar 3, 2026 | 8.36 | 8.43 | 7.91 | 8.28 | 8.28 | -5.80% | 4,112,960 |
| Mar 2, 2026 | 8.33 | 8.84 | 8.23 | 8.79 | 8.79 | 0.92% | 2,673,111 |
| Feb 27, 2026 | 8.78 | 8.86 | 8.55 | 8.71 | 8.71 | -2.02% | 4,852,498 |
| Feb 26, 2026 | 8.98 | 8.98 | 8.65 | 8.89 | 8.89 | -1.66% | 2,412,055 |
| Feb 25, 2026 | 9.00 | 9.10 | 8.89 | 9.04 | 9.04 | 1.46% | 1,576,279 |
| Feb 24, 2026 | 8.59 | 8.97 | 8.53 | 8.91 | 8.91 | 4.70% | 3,089,805 |
| Feb 23, 2026 | 9.10 | 9.10 | 8.47 | 8.51 | 8.51 | -8.00% | 4,115,351 |
| Feb 20, 2026 | 8.96 | 9.25 | 8.91 | 9.25 | 9.25 | 2.32% | 3,156,562 |
| Feb 19, 2026 | 8.81 | 9.09 | 8.67 | 9.04 | 8.93 | 2.61% | 2,153,598 |
| Feb 18, 2026 | 8.63 | 8.96 | 8.63 | 8.81 | 8.70 | 2.80% | 1,626,517 |
| Feb 17, 2026 | 8.69 | 8.79 | 8.44 | 8.57 | 8.46 | -1.83% | 1,250,795 |
| Feb 13, 2026 | 8.87 | 8.88 | 8.45 | 8.73 | 8.62 | -3.32% | 4,049,765 |
| Feb 12, 2026 | 9.30 | 9.59 | 8.90 | 9.03 | 8.92 | 0.56% | 4,742,023 |
| Feb 11, 2026 | 9.67 | 10.11 | 8.87 | 8.98 | 8.87 | -3.34% | 10,045,915 |
| Feb 10, 2026 | 9.13 | 9.46 | 9.09 | 9.29 | 9.17 | 1.64% | 4,064,107 |
| Feb 9, 2026 | 8.90 | 9.19 | 8.86 | 9.14 | 9.03 | 3.04% | 2,226,570 |
| Feb 6, 2026 | 8.77 | 8.89 | 8.60 | 8.87 | 8.76 | 2.42% | 2,324,071 |
| Feb 5, 2026 | 9.28 | 9.30 | 8.64 | 8.66 | 8.55 | -6.18% | 3,826,588 |
| Feb 4, 2026 | 9.52 | 9.52 | 9.09 | 9.23 | 9.11 | -3.95% | 4,361,795 |
| Feb 3, 2026 | 9.57 | 9.71 | 9.47 | 9.61 | 9.49 | 3.33% | 3,777,315 |
| Feb 2, 2026 | 9.34 | 9.58 | 9.30 | 9.30 | 9.18 | -0.32% | 3,943,472 |
| Jan 30, 2026 | 9.67 | 9.75 | 9.26 | 9.33 | 9.21 | -4.99% | 3,943,130 |
| Jan 29, 2026 | 10.25 | 10.36 | 9.74 | 9.82 | 9.70 | -3.82% | 4,215,612 |
| Jan 28, 2026 | 10.02 | 10.23 | 9.82 | 10.21 | 10.08 | 2.30% | 3,805,644 |
| Jan 27, 2026 | 9.67 | 10.00 | 9.63 | 9.98 | 9.86 | 6.40% | 3,579,135 |
| Jan 26, 2026 | 9.19 | 9.48 | 9.11 | 9.38 | 9.26 | 0.75% | 3,066,789 |
| Jan 23, 2026 | 9.03 | 9.33 | 9.00 | 9.31 | 9.19 | 2.31% | 3,340,582 |
| Jan 22, 2026 | 8.93 | 9.24 | 8.93 | 9.10 | 8.99 | 3.29% | 3,633,510 |
| Jan 21, 2026 | 8.51 | 8.86 | 8.51 | 8.81 | 8.70 | 5.26% | 2,054,410 |
| Jan 20, 2026 | 8.19 | 8.47 | 8.17 | 8.37 | 8.27 | 2.45% | 2,921,844 |
| Jan 16, 2026 | 8.08 | 8.18 | 7.96 | 8.17 | 8.07 | 0.25% | 3,901,762 |
| Jan 15, 2026 | 8.39 | 8.42 | 7.94 | 8.15 | 8.05 | -2.51% | 7,698,333 |
| Jan 14, 2026 | 8.50 | 8.55 | 8.32 | 8.36 | 8.26 | -1.30% | 2,499,923 |
| Jan 13, 2026 | 8.66 | 8.66 | 8.39 | 8.47 | 8.36 | -1.97% | 2,171,020 |
| Jan 12, 2026 | 8.67 | 8.82 | 8.60 | 8.64 | 8.53 | -1.93% | 2,204,159 |
| Jan 9, 2026 | 8.90 | 8.97 | 8.69 | 8.81 | 8.70 | -0.79% | 2,589,651 |
| Jan 8, 2026 | 8.74 | 8.91 | 8.73 | 8.88 | 8.77 | 1.25% | 1,034,525 |
| Jan 7, 2026 | 8.89 | 8.89 | 8.64 | 8.77 | 8.66 | -2.23% | 1,897,927 |
| Jan 6, 2026 | 8.94 | 9.19 | 8.94 | 8.97 | 8.86 | 1.41% | 2,433,308 |
| Jan 5, 2026 | 8.49 | 9.00 | 8.41 | 8.85 | 8.73 | 4.67% | 2,652,860 |
| Jan 2, 2026 | 8.64 | 8.65 | 8.45 | 8.45 | 8.34 | -0.35% | 1,195,971 |
| Dec 31, 2025 | 8.50 | 8.54 | 8.44 | 8.48 | 8.37 | -0.24% | 887,668 |
| Dec 30, 2025 | 8.49 | 8.66 | 8.47 | 8.50 | 8.39 | 1.31% | 1,637,815 |
| Dec 29, 2025 | 8.36 | 8.43 | 8.27 | 8.39 | 8.29 | -0.71% | 1,936,120 |
| Dec 26, 2025 | 8.32 | 8.48 | 8.28 | 8.45 | 8.34 | 1.08% | 1,741,233 |
| Dec 24, 2025 | 8.32 | 8.39 | 8.25 | 8.36 | 8.26 | 0.97% | 725,332 |
| Dec 23, 2025 | 8.12 | 8.31 | 8.11 | 8.28 | 8.18 | 3.24% | 1,973,657 |
| Dec 22, 2025 | 8.08 | 8.10 | 7.89 | 8.02 | 7.92 | -2.55% | 3,014,425 |