Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
8.79
-0.11 (-1.24%)
At close: Sep 19, 2025, 4:00 PM EDT
8.86
+0.07 (0.80%)
After-hours: Sep 19, 2025, 7:41 PM EDT
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.90 | 8.93 | 8.74 | 8.79 | 8.79 | -1.24% | 1,536,167 |
| Sep 18, 2025 | 9.03 | 9.07 | 8.85 | 8.90 | 8.90 | -2.09% | 2,311,370 |
| Sep 17, 2025 | 8.95 | 9.28 | 8.93 | 9.09 | 9.09 | 1.56% | 2,513,806 |
| Sep 16, 2025 | 8.95 | 9.05 | 8.84 | 8.95 | 8.95 | - | 2,995,360 |
| Sep 15, 2025 | 9.00 | 9.10 | 8.91 | 8.95 | 8.95 | 0.45% | 1,255,176 |
| Sep 12, 2025 | 8.95 | 9.08 | 8.91 | 8.91 | 8.91 | -0.78% | 998,868 |
| Sep 11, 2025 | 8.88 | 9.06 | 8.87 | 8.98 | 8.98 | 2.05% | 1,806,225 |
| Sep 10, 2025 | 8.80 | 8.84 | 8.73 | 8.80 | 8.80 | 0.46% | 2,026,816 |
| Sep 9, 2025 | 8.76 | 8.79 | 8.68 | 8.76 | 8.76 | - | 2,930,072 |
| Sep 8, 2025 | 8.74 | 8.79 | 8.57 | 8.76 | 8.76 | -0.11% | 1,902,567 |
| Sep 5, 2025 | 8.62 | 8.79 | 8.54 | 8.77 | 8.77 | 3.91% | 2,036,557 |
| Sep 4, 2025 | 8.42 | 8.46 | 8.17 | 8.44 | 8.44 | -0.12% | 1,739,462 |
| Sep 3, 2025 | 8.37 | 8.47 | 8.29 | 8.45 | 8.45 | 1.08% | 1,045,798 |
| Sep 2, 2025 | 8.40 | 8.50 | 8.30 | 8.36 | 8.36 | -2.68% | 2,118,830 |
| Aug 29, 2025 | 8.58 | 8.68 | 8.52 | 8.59 | 8.59 | -0.23% | 1,679,731 |
| Aug 28, 2025 | 8.43 | 8.71 | 8.42 | 8.61 | 8.61 | 2.62% | 2,198,235 |
| Aug 27, 2025 | 8.15 | 8.40 | 8.13 | 8.39 | 8.39 | 2.19% | 3,407,080 |
| Aug 26, 2025 | 8.24 | 8.37 | 8.11 | 8.21 | 8.21 | -0.61% | 2,120,572 |
| Aug 25, 2025 | 8.10 | 8.29 | 8.02 | 8.26 | 8.26 | 2.23% | 2,427,592 |
| Aug 22, 2025 | 7.86 | 8.13 | 7.77 | 8.08 | 8.08 | 3.99% | 1,505,080 |
| Aug 21, 2025 | 7.84 | 7.91 | 7.74 | 7.77 | 7.77 | 0.13% | 1,785,048 |
| Aug 20, 2025 | 7.59 | 7.79 | 7.47 | 7.76 | 7.76 | 2.24% | 2,720,467 |
| Aug 19, 2025 | 7.86 | 7.94 | 7.57 | 7.59 | 7.59 | -7.44% | 2,824,529 |
| Aug 18, 2025 | 8.07 | 8.20 | 8.04 | 8.20 | 8.20 | 1.74% | 1,942,528 |
| Aug 15, 2025 | 8.23 | 8.33 | 7.99 | 8.06 | 8.06 | -1.35% | 1,995,773 |
| Aug 14, 2025 | 8.12 | 8.37 | 8.01 | 8.17 | 8.17 | -0.12% | 3,516,119 |
| Aug 13, 2025 | 8.20 | 8.30 | 8.08 | 8.18 | 8.18 | -0.49% | 11,856,786 |
| Aug 12, 2025 | 7.89 | 8.25 | 7.88 | 8.22 | 8.22 | 5.93% | 4,562,252 |
| Aug 11, 2025 | 7.77 | 7.81 | 7.67 | 7.76 | 7.76 | -0.26% | 1,537,972 |
| Aug 8, 2025 | 7.71 | 7.87 | 7.68 | 7.78 | 7.78 | 0.78% | 2,330,208 |
| Aug 7, 2025 | 7.56 | 7.88 | 7.55 | 7.72 | 7.72 | 3.49% | 3,585,387 |
| Aug 6, 2025 | 7.35 | 7.51 | 7.02 | 7.46 | 7.46 | 14.24% | 6,974,656 |
| Aug 5, 2025 | 6.53 | 6.62 | 6.43 | 6.53 | 6.53 | 0.15% | 1,820,490 |
| Aug 4, 2025 | 6.54 | 6.62 | 6.45 | 6.52 | 6.52 | 0.46% | 990,186 |
| Aug 1, 2025 | 6.64 | 6.68 | 6.48 | 6.49 | 6.49 | -0.76% | 2,474,364 |
| Jul 31, 2025 | 6.71 | 6.73 | 6.53 | 6.54 | 6.54 | -2.39% | 1,030,610 |
| Jul 30, 2025 | 6.61 | 6.76 | 6.54 | 6.70 | 6.70 | 0.90% | 1,603,485 |
| Jul 29, 2025 | 6.54 | 6.73 | 6.51 | 6.64 | 6.64 | 1.53% | 1,453,737 |
| Jul 28, 2025 | 6.61 | 6.63 | 6.40 | 6.54 | 6.54 | -2.39% | 2,302,553 |
| Jul 25, 2025 | 6.76 | 6.80 | 6.61 | 6.70 | 6.70 | -0.45% | 2,096,162 |
| Jul 24, 2025 | 6.77 | 6.77 | 6.67 | 6.73 | 6.73 | -1.61% | 1,277,232 |
| Jul 23, 2025 | 6.72 | 6.92 | 6.68 | 6.84 | 6.84 | 1.94% | 1,679,466 |
| Jul 22, 2025 | 6.80 | 6.89 | 6.68 | 6.71 | 6.71 | -1.76% | 2,151,232 |
| Jul 21, 2025 | 6.91 | 7.00 | 6.80 | 6.83 | 6.83 | -1.16% | 3,365,422 |
| Jul 18, 2025 | 7.30 | 7.37 | 6.84 | 6.91 | 6.91 | -5.34% | 2,493,868 |
| Jul 17, 2025 | 7.12 | 7.32 | 7.10 | 7.30 | 7.30 | 2.10% | 1,803,807 |
| Jul 16, 2025 | 6.91 | 7.17 | 6.90 | 7.15 | 7.15 | 1.42% | 1,853,286 |
| Jul 15, 2025 | 6.83 | 7.06 | 6.81 | 7.05 | 7.05 | 3.98% | 2,341,941 |
| Jul 14, 2025 | 6.81 | 6.83 | 6.72 | 6.78 | 6.78 | -1.02% | 1,262,259 |
| Jul 11, 2025 | 6.89 | 7.00 | 6.84 | 6.85 | 6.85 | -1.30% | 2,131,717 |