Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
5.61
+0.07 (1.26%)
Nov 22, 2024, 4:00 PM EST - Market closed
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.54 | 5.62 | 5.50 | 5.61 | 5.61 | 1.26% | 1,402,599 |
| Nov 21, 2024 | 5.73 | 5.75 | 5.47 | 5.54 | 5.54 | -3.99% | 3,534,609 |
| Nov 20, 2024 | 5.54 | 5.79 | 5.54 | 5.77 | 5.77 | 3.04% | 2,006,764 |
| Nov 19, 2024 | 5.90 | 5.95 | 5.60 | 5.60 | 5.60 | -7.13% | 2,696,767 |
| Nov 18, 2024 | 5.97 | 6.05 | 5.95 | 6.03 | 6.03 | 0.67% | 1,129,758 |
| Nov 15, 2024 | 6.07 | 6.09 | 5.94 | 5.99 | 5.99 | 0.34% | 902,879 |
| Nov 14, 2024 | 6.02 | 6.18 | 5.78 | 5.97 | 5.97 | -2.29% | 3,008,825 |
| Nov 13, 2024 | 6.20 | 6.20 | 6.02 | 6.11 | 6.11 | -0.97% | 1,057,754 |
| Nov 12, 2024 | 6.18 | 6.20 | 6.09 | 6.17 | 6.17 | -0.16% | 868,146 |
| Nov 11, 2024 | 6.25 | 6.36 | 6.17 | 6.18 | 6.18 | -3.59% | 1,285,426 |
| Nov 8, 2024 | 6.47 | 6.47 | 6.26 | 6.41 | 6.41 | -3.17% | 996,116 |
| Nov 7, 2024 | 6.71 | 6.78 | 6.59 | 6.62 | 6.62 | -0.75% | 1,138,305 |
| Nov 6, 2024 | 6.52 | 6.73 | 6.29 | 6.67 | 6.67 | 1.21% | 902,098 |
| Nov 5, 2024 | 6.43 | 6.60 | 6.43 | 6.59 | 6.59 | 2.33% | 734,985 |
| Nov 4, 2024 | 6.39 | 6.52 | 6.39 | 6.44 | 6.44 | 4.04% | 790,734 |
| Nov 1, 2024 | 6.57 | 6.57 | 6.19 | 6.19 | 6.19 | -5.64% | 1,024,610 |
| Oct 31, 2024 | 6.52 | 6.66 | 6.52 | 6.56 | 6.56 | 0.61% | 1,589,632 |
| Oct 30, 2024 | 6.57 | 6.62 | 6.47 | 6.52 | 6.52 | -0.61% | 1,332,148 |
| Oct 29, 2024 | 6.66 | 6.73 | 6.56 | 6.56 | 6.56 | -0.76% | 1,358,246 |
| Oct 28, 2024 | 6.49 | 6.75 | 6.48 | 6.61 | 6.61 | 2.48% | 1,545,209 |
| Oct 25, 2024 | 6.44 | 6.49 | 6.38 | 6.45 | 6.45 | -0.92% | 1,253,504 |
| Oct 24, 2024 | 6.28 | 6.51 | 6.24 | 6.51 | 6.51 | 2.04% | 981,156 |
| Oct 23, 2024 | 6.62 | 6.66 | 6.38 | 6.38 | 6.38 | -3.48% | 1,566,905 |
| Oct 22, 2024 | 6.63 | 6.65 | 6.54 | 6.61 | 6.61 | -0.45% | 779,449 |
| Oct 21, 2024 | 6.55 | 6.67 | 6.51 | 6.64 | 6.64 | 0.76% | 759,706 |
| Oct 18, 2024 | 6.68 | 6.71 | 6.54 | 6.59 | 6.59 | 0.15% | 1,257,567 |
| Oct 17, 2024 | 6.50 | 6.62 | 6.44 | 6.58 | 6.58 | 0.92% | 875,977 |
| Oct 16, 2024 | 6.23 | 6.54 | 6.19 | 6.52 | 6.52 | 3.33% | 1,426,455 |
| Oct 15, 2024 | 6.46 | 6.46 | 6.28 | 6.31 | 6.31 | -2.62% | 1,320,834 |
| Oct 14, 2024 | 6.28 | 6.54 | 6.28 | 6.48 | 6.48 | 3.18% | 1,610,291 |
| Oct 11, 2024 | 6.37 | 6.41 | 6.18 | 6.28 | 6.28 | -2.79% | 1,671,141 |
| Oct 10, 2024 | 6.60 | 6.62 | 6.40 | 6.46 | 6.46 | -1.37% | 1,604,742 |
| Oct 9, 2024 | 6.45 | 6.60 | 6.41 | 6.55 | 6.55 | 4.97% | 1,787,881 |
| Oct 8, 2024 | 6.05 | 6.33 | 6.05 | 6.24 | 6.24 | 3.14% | 1,341,170 |
| Oct 7, 2024 | 6.13 | 6.13 | 6.01 | 6.05 | 6.05 | -1.63% | 1,197,431 |
| Oct 4, 2024 | 6.15 | 6.17 | 6.06 | 6.15 | 6.15 | 0.33% | 1,233,720 |
| Oct 3, 2024 | 6.27 | 6.27 | 6.08 | 6.13 | 6.13 | -5.26% | 2,009,923 |
| Oct 2, 2024 | 6.63 | 6.68 | 6.45 | 6.47 | 6.47 | -1.07% | 1,359,553 |
| Oct 1, 2024 | 6.68 | 6.74 | 6.51 | 6.54 | 6.54 | -1.80% | 1,461,377 |
| Sep 30, 2024 | 6.77 | 6.89 | 6.64 | 6.66 | 6.66 | -1.19% | 1,380,730 |
| Sep 27, 2024 | 6.72 | 6.84 | 6.70 | 6.74 | 6.74 | - | 941,382 |
| Sep 26, 2024 | 6.83 | 6.88 | 6.67 | 6.74 | 6.74 | - | 1,101,920 |
| Sep 25, 2024 | 6.81 | 6.87 | 6.67 | 6.74 | 6.74 | -0.74% | 1,234,926 |
| Sep 24, 2024 | 7.02 | 7.08 | 6.76 | 6.79 | 6.79 | -1.45% | 1,175,393 |
| Sep 23, 2024 | 7.04 | 7.10 | 6.88 | 6.89 | 6.89 | -3.23% | 1,006,407 |
| Sep 20, 2024 | 7.45 | 7.49 | 7.11 | 7.12 | 7.12 | -4.94% | 2,118,080 |
| Sep 19, 2024 | 7.43 | 7.54 | 7.33 | 7.49 | 7.49 | 1.63% | 1,488,214 |
| Sep 18, 2024 | 7.33 | 7.57 | 7.28 | 7.37 | 7.37 | 1.10% | 1,651,113 |
| Sep 17, 2024 | 7.19 | 7.30 | 7.17 | 7.29 | 7.29 | 0.97% | 870,479 |
| Sep 16, 2024 | 7.24 | 7.25 | 7.16 | 7.22 | 7.22 | 0.28% | 620,762 |
| Sep 13, 2024 | 7.11 | 7.21 | 7.11 | 7.20 | 7.20 | 2.27% | 909,359 |
| Sep 12, 2024 | 7.06 | 7.10 | 6.99 | 7.04 | 7.04 | -0.98% | 1,057,857 |
| Sep 11, 2024 | 6.94 | 7.22 | 6.93 | 7.11 | 7.11 | 3.04% | 1,218,421 |
| Sep 10, 2024 | 7.00 | 7.04 | 6.80 | 6.90 | 6.90 | -4.03% | 1,431,359 |
| Sep 9, 2024 | 7.24 | 7.38 | 7.10 | 7.19 | 7.19 | - | 1,296,247 |
| Sep 6, 2024 | 7.46 | 7.48 | 7.11 | 7.19 | 7.19 | -3.49% | 1,635,669 |
| Sep 5, 2024 | 7.32 | 7.46 | 7.22 | 7.45 | 7.45 | 2.90% | 1,119,112 |
| Sep 4, 2024 | 7.47 | 7.61 | 7.24 | 7.24 | 7.24 | -2.69% | 1,628,484 |
| Sep 3, 2024 | 7.26 | 7.53 | 7.26 | 7.44 | 7.44 | 1.22% | 2,934,775 |
| Aug 30, 2024 | 7.03 | 7.44 | 7.03 | 7.35 | 7.35 | 1.38% | 35,205,834 |
| Aug 29, 2024 | 7.52 | 7.55 | 7.14 | 7.25 | 7.25 | -4.61% | 3,057,041 |
| Aug 28, 2024 | 7.63 | 7.69 | 7.42 | 7.60 | 7.60 | -1.43% | 1,701,673 |
| Aug 27, 2024 | 7.64 | 7.84 | 7.64 | 7.71 | 7.71 | -1.15% | 2,251,804 |
| Aug 26, 2024 | 7.62 | 7.80 | 7.61 | 7.80 | 7.80 | 1.96% | 1,706,298 |
| Aug 23, 2024 | 7.54 | 7.74 | 7.47 | 7.65 | 7.65 | 2.27% | 1,314,882 |
| Aug 22, 2024 | 7.56 | 7.63 | 7.43 | 7.48 | 7.48 | -2.09% | 1,425,469 |
| Aug 21, 2024 | 7.67 | 7.75 | 7.60 | 7.64 | 7.64 | -0.26% | 1,469,878 |
| Aug 20, 2024 | 7.59 | 7.72 | 7.55 | 7.66 | 7.66 | 1.86% | 1,715,282 |
| Aug 19, 2024 | 7.46 | 7.60 | 7.38 | 7.52 | 7.52 | 1.35% | 2,410,073 |
| Aug 16, 2024 | 7.27 | 7.49 | 7.21 | 7.42 | 7.42 | 3.06% | 2,847,838 |
| Aug 15, 2024 | 7.14 | 7.34 | 6.99 | 7.20 | 7.20 | 0.84% | 2,713,210 |
| Aug 14, 2024 | 7.17 | 7.29 | 7.10 | 7.14 | 7.14 | -2.06% | 1,791,711 |
| Aug 13, 2024 | 7.11 | 7.32 | 7.09 | 7.29 | 7.29 | 6.11% | 5,379,351 |
| Aug 12, 2024 | 6.89 | 6.94 | 6.63 | 6.87 | 6.87 | 0.15% | 1,461,961 |
| Aug 9, 2024 | 6.84 | 6.93 | 6.78 | 6.86 | 6.86 | 1.63% | 1,664,271 |
| Aug 8, 2024 | 6.41 | 6.96 | 6.40 | 6.75 | 6.75 | 7.14% | 2,018,961 |
| Aug 7, 2024 | 6.56 | 6.67 | 6.23 | 6.30 | 6.30 | -0.63% | 1,754,469 |
| Aug 6, 2024 | 6.35 | 6.42 | 6.24 | 6.34 | 6.34 | 2.59% | 983,020 |
| Aug 5, 2024 | 6.01 | 6.28 | 5.91 | 6.18 | 6.18 | -2.06% | 1,035,510 |
| Aug 2, 2024 | 6.41 | 6.43 | 6.15 | 6.31 | 6.31 | -2.02% | 1,901,712 |
| Aug 1, 2024 | 6.54 | 6.60 | 6.31 | 6.44 | 6.44 | -0.31% | 2,588,312 |
| Jul 31, 2024 | 6.63 | 6.68 | 6.44 | 6.46 | 6.46 | -3.15% | 676,575 |
| Jul 30, 2024 | 6.59 | 6.76 | 6.50 | 6.67 | 6.67 | 1.06% | 872,029 |
| Jul 29, 2024 | 6.57 | 6.69 | 6.52 | 6.60 | 6.60 | -0.75% | 743,783 |
| Jul 26, 2024 | 6.77 | 6.83 | 6.59 | 6.65 | 6.65 | -0.75% | 1,196,698 |
| Jul 25, 2024 | 6.98 | 6.98 | 6.62 | 6.70 | 6.70 | -4.56% | 1,277,314 |
| Jul 24, 2024 | 6.92 | 7.04 | 6.87 | 7.02 | 7.02 | 0.29% | 916,859 |
| Jul 23, 2024 | 6.99 | 7.02 | 6.92 | 7.00 | 7.00 | 0.72% | 2,159,259 |
| Jul 22, 2024 | 6.92 | 7.11 | 6.89 | 6.95 | 6.95 | 1.61% | 1,692,111 |
| Jul 19, 2024 | 6.73 | 6.91 | 6.69 | 6.84 | 6.84 | 4.91% | 1,266,557 |
| Jul 18, 2024 | 6.71 | 6.71 | 6.47 | 6.52 | 6.52 | -3.69% | 656,672 |
| Jul 17, 2024 | 6.82 | 6.82 | 6.71 | 6.77 | 6.77 | -1.60% | 597,356 |
| Jul 16, 2024 | 6.93 | 6.96 | 6.81 | 6.88 | 6.88 | -1.01% | 942,193 |
| Jul 15, 2024 | 6.73 | 6.97 | 6.63 | 6.95 | 6.95 | 3.12% | 1,119,153 |
| Jul 12, 2024 | 6.50 | 6.76 | 6.44 | 6.74 | 6.74 | 4.66% | 931,950 |
| Jul 11, 2024 | 6.39 | 6.46 | 6.27 | 6.44 | 6.44 | 3.04% | 830,333 |
| Jul 10, 2024 | 6.34 | 6.41 | 6.25 | 6.25 | 6.25 | -0.79% | 1,106,302 |
| Jul 9, 2024 | 6.06 | 6.31 | 6.06 | 6.30 | 6.30 | 4.30% | 1,623,490 |
| Jul 8, 2024 | 6.13 | 6.13 | 6.00 | 6.04 | 6.04 | -1.63% | 630,025 |
| Jul 5, 2024 | 6.07 | 6.17 | 5.97 | 6.14 | 6.14 | 2.68% | 597,835 |