Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
7.35
-0.12 (-1.61%)
At close: Jun 27, 2025, 4:00 PM
7.14
-0.21 (-2.86%)
After-hours: Jun 27, 2025, 4:13 PM EDT
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.48 | 7.55 | 7.28 | 7.35 | 7.35 | -1.61% | 2,343,674 |
| Jun 26, 2025 | 7.42 | 7.52 | 7.33 | 7.47 | 7.47 | 2.05% | 1,459,478 |
| Jun 25, 2025 | 7.52 | 7.54 | 7.30 | 7.32 | 7.32 | -2.92% | 1,545,825 |
| Jun 24, 2025 | 7.54 | 7.76 | 7.54 | 7.54 | 7.54 | 0.80% | 2,691,927 |
| Jun 23, 2025 | 7.53 | 7.57 | 7.35 | 7.48 | 7.48 | 0.81% | 3,069,871 |
| Jun 20, 2025 | 7.60 | 7.60 | 7.41 | 7.42 | 7.42 | -1.85% | 3,885,529 |
| Jun 18, 2025 | 7.49 | 7.60 | 7.46 | 7.56 | 7.56 | 1.20% | 1,592,937 |
| Jun 17, 2025 | 7.45 | 7.58 | 7.43 | 7.47 | 7.47 | -0.53% | 1,933,056 |
| Jun 16, 2025 | 7.15 | 7.52 | 7.15 | 7.51 | 7.51 | 6.37% | 2,093,554 |
| Jun 13, 2025 | 7.11 | 7.16 | 6.99 | 7.06 | 7.06 | -0.84% | 847,833 |
| Jun 12, 2025 | 7.26 | 7.30 | 7.06 | 7.12 | 7.12 | -1.79% | 1,350,561 |
| Jun 11, 2025 | 6.82 | 7.25 | 6.80 | 7.25 | 7.25 | 5.84% | 3,644,524 |
| Jun 10, 2025 | 6.83 | 6.95 | 6.78 | 6.85 | 6.85 | 0.74% | 1,371,302 |
| Jun 9, 2025 | 6.95 | 6.95 | 6.73 | 6.80 | 6.80 | -2.44% | 1,422,246 |
| Jun 6, 2025 | 7.04 | 7.05 | 6.85 | 6.97 | 6.97 | -1.13% | 920,211 |
| Jun 5, 2025 | 6.94 | 7.20 | 6.94 | 7.05 | 7.05 | 2.03% | 2,168,610 |
| Jun 4, 2025 | 6.99 | 7.09 | 6.86 | 6.91 | 6.91 | -0.29% | 1,555,670 |
| Jun 3, 2025 | 6.99 | 6.99 | 6.85 | 6.93 | 6.93 | -0.86% | 1,387,528 |
| Jun 2, 2025 | 7.16 | 7.18 | 6.89 | 6.99 | 6.99 | -1.83% | 1,899,304 |
| May 30, 2025 | 7.18 | 7.18 | 6.95 | 7.12 | 7.12 | -1.52% | 3,190,308 |
| May 29, 2025 | 7.35 | 7.38 | 7.20 | 7.23 | 7.23 | -0.14% | 2,341,700 |
| May 28, 2025 | 7.14 | 7.27 | 7.12 | 7.24 | 7.24 | 1.40% | 1,637,919 |
| May 27, 2025 | 7.20 | 7.26 | 7.07 | 7.14 | 7.14 | -0.42% | 1,404,074 |
| May 23, 2025 | 6.92 | 7.19 | 6.78 | 7.17 | 7.17 | 0.84% | 1,468,310 |
| May 22, 2025 | 6.99 | 7.27 | 6.97 | 7.11 | 7.11 | 2.01% | 2,135,560 |
| May 21, 2025 | 7.00 | 7.09 | 6.97 | 6.97 | 6.97 | -0.43% | 2,097,545 |
| May 20, 2025 | 6.95 | 7.07 | 6.87 | 7.00 | 7.00 | 0.43% | 2,506,425 |
| May 19, 2025 | 6.70 | 7.04 | 6.69 | 6.97 | 6.97 | 3.26% | 2,047,165 |
| May 16, 2025 | 6.87 | 6.87 | 6.69 | 6.75 | 6.75 | -2.03% | 1,813,200 |
| May 15, 2025 | 7.10 | 7.17 | 6.87 | 6.89 | 6.89 | -2.55% | 2,262,450 |
| May 14, 2025 | 7.15 | 7.18 | 6.95 | 7.07 | 7.07 | -0.14% | 2,308,483 |
| May 13, 2025 | 6.84 | 7.09 | 6.76 | 7.08 | 7.08 | 5.20% | 4,010,920 |
| May 12, 2025 | 6.84 | 6.96 | 6.68 | 6.73 | 6.73 | -5.34% | 4,228,608 |
| May 9, 2025 | 7.01 | 7.17 | 6.94 | 7.11 | 7.11 | 1.14% | 4,400,442 |
| May 8, 2025 | 6.85 | 7.20 | 6.84 | 7.03 | 7.03 | 4.15% | 7,185,396 |
| May 7, 2025 | 6.70 | 6.77 | 6.62 | 6.75 | 6.75 | 0.30% | 4,829,850 |
| May 6, 2025 | 6.62 | 6.83 | 6.60 | 6.73 | 6.73 | 1.36% | 2,740,879 |
| May 5, 2025 | 6.58 | 6.67 | 6.56 | 6.64 | 6.64 | 1.22% | 1,948,524 |
| May 2, 2025 | 6.68 | 6.75 | 6.53 | 6.56 | 6.56 | 1.08% | 1,173,598 |
| May 1, 2025 | 6.43 | 6.65 | 6.43 | 6.49 | 6.49 | -1.96% | 655,198 |
| Apr 30, 2025 | 6.40 | 6.64 | 6.34 | 6.62 | 6.62 | 0.91% | 1,825,194 |
| Apr 29, 2025 | 6.65 | 6.69 | 6.53 | 6.56 | 6.56 | -0.46% | 1,192,833 |
| Apr 28, 2025 | 6.58 | 6.65 | 6.49 | 6.59 | 6.59 | -1.20% | 1,496,702 |
| Apr 25, 2025 | 6.70 | 6.70 | 6.53 | 6.67 | 6.67 | -0.15% | 2,242,432 |
| Apr 24, 2025 | 6.37 | 6.70 | 6.28 | 6.68 | 6.68 | 5.86% | 2,994,158 |
| Apr 23, 2025 | 6.22 | 6.38 | 6.13 | 6.31 | 6.31 | 4.47% | 1,853,813 |
| Apr 22, 2025 | 5.76 | 6.06 | 5.76 | 6.04 | 6.04 | 6.15% | 1,464,389 |
| Apr 21, 2025 | 5.79 | 5.86 | 5.62 | 5.69 | 5.69 | -1.39% | 608,362 |
| Apr 17, 2025 | 5.64 | 5.82 | 5.64 | 5.77 | 5.77 | 2.30% | 1,890,327 |
| Apr 16, 2025 | 5.57 | 5.70 | 5.55 | 5.64 | 5.64 | 1.08% | 2,134,890 |