Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
8.22
+0.02 (0.24%)
Dec 19, 2025, 10:59 AM EST - Market open
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 7.98 | 8.20 | 7.92 | 8.20 | 8.20 | 3.27% | 1,489,281 |
| Dec 17, 2025 | 8.01 | 8.10 | 7.94 | 7.94 | 7.94 | -3.76% | 2,168,351 |
| Dec 16, 2025 | 8.45 | 8.45 | 8.18 | 8.25 | 8.25 | -3.96% | 2,222,139 |
| Dec 15, 2025 | 8.49 | 8.71 | 8.45 | 8.59 | 8.59 | 2.26% | 2,642,932 |
| Dec 12, 2025 | 8.54 | 8.55 | 8.18 | 8.40 | 8.40 | - | 4,173,969 |
| Dec 11, 2025 | 8.39 | 8.56 | 8.38 | 8.40 | 8.40 | 0.72% | 1,942,714 |
| Dec 10, 2025 | 8.27 | 8.45 | 8.19 | 8.34 | 8.34 | 0.36% | 1,468,103 |
| 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% | 2,714,637 |
| Dec 4, 2025 | 9.14 | 9.22 | 9.06 | 9.14 | 9.14 | 2.12% | 2,010,216 |
| Dec 3, 2025 | 9.27 | 9.31 | 8.90 | 8.95 | 8.95 | -2.72% | 2,703,445 |
| Dec 2, 2025 | 9.14 | 9.38 | 9.14 | 9.20 | 9.20 | 1.77% | 2,038,046 |
| Dec 1, 2025 | 9.11 | 9.20 | 8.99 | 9.04 | 9.04 | -0.55% | 1,673,229 |
| Nov 28, 2025 | 8.94 | 9.09 | 8.90 | 9.09 | 9.09 | 2.48% | 901,699 |
| Nov 26, 2025 | 8.61 | 8.89 | 8.58 | 8.87 | 8.87 | 4.85% | 3,012,811 |
| Nov 25, 2025 | 8.35 | 8.50 | 8.16 | 8.46 | 8.46 | 0.59% | 2,168,444 |
| Nov 24, 2025 | 8.29 | 8.45 | 8.26 | 8.41 | 8.41 | 1.69% | 2,373,407 |
| Nov 21, 2025 | 8.38 | 8.48 | 8.16 | 8.27 | 8.27 | -1.43% | 3,010,234 |
| 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 |
| Nov 4, 2025 | 9.23 | 9.33 | 9.11 | 9.21 | 9.21 | -1.71% | 2,289,012 |
| Nov 3, 2025 | 9.36 | 9.38 | 9.26 | 9.37 | 9.37 | 2.29% | 2,480,775 |
| Oct 31, 2025 | 9.20 | 9.26 | 9.13 | 9.16 | 9.16 | -0.11% | 3,208,878 |
| Oct 30, 2025 | 9.44 | 9.47 | 9.16 | 9.17 | 9.17 | -3.98% | 2,161,155 |
| Oct 29, 2025 | 9.44 | 9.66 | 9.44 | 9.55 | 9.55 | 3.92% | 4,339,580 |
| Oct 28, 2025 | 9.12 | 9.23 | 9.06 | 9.19 | 9.19 | 0.55% | 3,988,270 |
| Oct 27, 2025 | 9.10 | 9.27 | 9.02 | 9.14 | 9.14 | 1.44% | 2,390,272 |
| Oct 24, 2025 | 9.55 | 9.59 | 8.95 | 9.01 | 9.01 | -5.65% | 4,704,394 |
| Oct 23, 2025 | 9.30 | 9.57 | 9.25 | 9.55 | 9.55 | 3.13% | 3,098,212 |
| Oct 22, 2025 | 9.30 | 9.37 | 9.16 | 9.26 | 9.26 | -0.11% | 2,049,384 |
| Oct 21, 2025 | 9.29 | 9.42 | 9.26 | 9.27 | 9.27 | -0.64% | 2,122,362 |
| Oct 20, 2025 | 9.22 | 9.37 | 9.17 | 9.33 | 9.33 | 2.53% | 2,980,824 |
| Oct 17, 2025 | 8.88 | 9.12 | 8.81 | 9.10 | 9.10 | 1.90% | 2,618,579 |
| Oct 16, 2025 | 8.92 | 9.00 | 8.83 | 8.93 | 8.93 | 0.34% | 1,768,512 |
| Oct 15, 2025 | 8.71 | 8.93 | 8.71 | 8.90 | 8.90 | 2.53% | 1,753,866 |
| Oct 14, 2025 | 8.58 | 8.78 | 8.55 | 8.68 | 8.68 | -0.46% | 2,099,534 |
| Oct 13, 2025 | 8.57 | 8.81 | 8.51 | 8.72 | 8.72 | 3.44% | 2,358,542 |
| Oct 10, 2025 | 8.57 | 8.61 | 8.29 | 8.43 | 8.43 | -1.63% | 2,329,661 |
| Oct 9, 2025 | 8.64 | 8.69 | 8.53 | 8.57 | 8.57 | -0.70% | 1,398,624 |