Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
5.21
-0.19 (-3.52%)
Feb 21, 2025, 4:00 PM EST - Market closed
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.37 | 5.39 | 5.14 | 5.21 | 5.21 | -3.52% | 3,011,857 |
| Feb 20, 2025 | 5.36 | 5.41 | 5.29 | 5.40 | 5.40 | 0.93% | 1,606,043 |
| Feb 19, 2025 | 5.47 | 5.48 | 5.32 | 5.35 | 5.35 | -3.08% | 1,762,117 |
| Feb 18, 2025 | 5.47 | 5.63 | 5.43 | 5.52 | 5.52 | 0.91% | 2,168,696 |
| Feb 14, 2025 | 5.42 | 5.57 | 5.35 | 5.47 | 5.47 | 1.86% | 2,852,544 |
| Feb 13, 2025 | 5.30 | 5.39 | 5.24 | 5.37 | 5.29 | 1.90% | 1,540,782 |
| Feb 12, 2025 | 5.16 | 5.31 | 5.05 | 5.27 | 5.19 | 0.38% | 4,321,562 |
| Feb 11, 2025 | 5.56 | 5.61 | 5.24 | 5.25 | 5.17 | -4.72% | 2,910,980 |
| Feb 10, 2025 | 5.38 | 5.56 | 5.34 | 5.51 | 5.43 | 3.57% | 2,277,239 |
| Feb 7, 2025 | 5.53 | 5.53 | 5.25 | 5.32 | 5.24 | -4.32% | 3,259,792 |
| Feb 6, 2025 | 5.28 | 5.58 | 5.23 | 5.56 | 5.48 | 5.30% | 3,460,861 |
| Feb 5, 2025 | 5.19 | 5.35 | 5.11 | 5.28 | 5.20 | 0.76% | 1,927,630 |
| Feb 4, 2025 | 5.18 | 5.32 | 5.15 | 5.24 | 5.16 | 0.19% | 2,110,825 |
| Feb 3, 2025 | 5.10 | 5.26 | 5.06 | 5.23 | 5.16 | - | 1,997,179 |
| Jan 31, 2025 | 5.30 | 5.34 | 5.21 | 5.23 | 5.16 | -0.57% | 1,530,139 |
| Jan 30, 2025 | 5.09 | 5.37 | 5.09 | 5.26 | 5.18 | 3.95% | 1,954,467 |
| Jan 29, 2025 | 5.06 | 5.13 | 5.04 | 5.06 | 4.99 | -0.59% | 1,360,485 |
| Jan 28, 2025 | 4.96 | 5.11 | 4.89 | 5.09 | 5.02 | 2.41% | 2,305,755 |
| Jan 27, 2025 | 5.00 | 5.01 | 4.88 | 4.97 | 4.90 | - | 1,258,467 |
| Jan 24, 2025 | 4.99 | 5.07 | 4.94 | 4.97 | 4.90 | 0.61% | 1,340,559 |
| Jan 23, 2025 | 5.04 | 5.13 | 4.88 | 4.94 | 4.87 | -0.60% | 1,671,491 |
| Jan 22, 2025 | 4.83 | 5.00 | 4.80 | 4.97 | 4.90 | 4.63% | 2,807,847 |
| Jan 21, 2025 | 4.81 | 4.82 | 4.67 | 4.75 | 4.68 | 0.42% | 1,605,155 |
| Jan 17, 2025 | 4.70 | 4.84 | 4.67 | 4.73 | 4.66 | 1.72% | 3,076,777 |
| Jan 16, 2025 | 4.60 | 4.67 | 4.56 | 4.65 | 4.58 | 1.97% | 1,637,871 |
| Jan 15, 2025 | 4.54 | 4.62 | 4.50 | 4.56 | 4.49 | 5.07% | 2,916,375 |
| Jan 14, 2025 | 4.36 | 4.41 | 4.33 | 4.34 | 4.28 | 0.23% | 1,252,313 |
| Jan 13, 2025 | 4.29 | 4.44 | 4.27 | 4.33 | 4.27 | 1.64% | 1,659,717 |
| Jan 10, 2025 | 4.32 | 4.33 | 4.20 | 4.26 | 4.20 | 0.24% | 1,481,555 |
| Jan 8, 2025 | 4.34 | 4.35 | 4.21 | 4.25 | 4.19 | -3.19% | 1,299,513 |
| Jan 7, 2025 | 4.38 | 4.48 | 4.37 | 4.39 | 4.33 | 4.03% | 2,059,244 |
| Jan 6, 2025 | 4.14 | 4.25 | 4.12 | 4.22 | 4.16 | 5.50% | 1,855,196 |
| Jan 3, 2025 | 4.13 | 4.14 | 4.00 | 4.00 | 3.94 | -2.68% | 1,343,831 |
| Jan 2, 2025 | 4.15 | 4.18 | 4.05 | 4.11 | 4.05 | -2.61% | 2,013,203 |
| Dec 31, 2024 | 4.21 | 4.24 | 4.15 | 4.22 | 4.16 | 0.72% | 1,129,194 |
| Dec 30, 2024 | 4.21 | 4.24 | 4.15 | 4.19 | 4.13 | -1.41% | 1,100,122 |
| Dec 27, 2024 | 4.33 | 4.36 | 4.21 | 4.25 | 4.19 | -1.16% | 1,348,482 |
| Dec 26, 2024 | 4.14 | 4.33 | 4.10 | 4.30 | 4.24 | 2.14% | 1,463,330 |
| Dec 24, 2024 | 4.28 | 4.32 | 4.21 | 4.21 | 4.15 | - | 559,054 |
| Dec 23, 2024 | 4.26 | 4.31 | 4.15 | 4.21 | 4.15 | -3.44% | 2,173,953 |
| Dec 20, 2024 | 4.14 | 4.44 | 4.12 | 4.36 | 4.30 | 7.92% | 4,289,929 |
| Dec 19, 2024 | 3.96 | 4.09 | 3.96 | 4.04 | 3.98 | 2.28% | 2,242,476 |
| Dec 18, 2024 | 4.34 | 4.34 | 3.88 | 3.95 | 3.89 | -10.02% | 2,971,440 |
| Dec 17, 2024 | 4.36 | 4.49 | 4.30 | 4.39 | 4.33 | -0.68% | 1,935,407 |
| Dec 16, 2024 | 4.59 | 4.62 | 4.38 | 4.42 | 4.36 | -4.54% | 2,247,904 |
| Dec 13, 2024 | 4.66 | 4.72 | 4.58 | 4.63 | 4.56 | 2.66% | 1,794,573 |
| Dec 12, 2024 | 4.60 | 4.61 | 4.46 | 4.51 | 4.45 | -4.85% | 1,974,711 |
| Dec 11, 2024 | 4.79 | 4.82 | 4.60 | 4.74 | 4.67 | 3.49% | 3,594,338 |
| Dec 10, 2024 | 4.53 | 4.62 | 4.46 | 4.58 | 4.51 | 6.51% | 2,083,079 |
| Dec 9, 2024 | 4.41 | 4.51 | 4.30 | 4.30 | 4.24 | -2.93% | 3,229,847 |
| Dec 6, 2024 | 4.53 | 4.53 | 4.31 | 4.43 | 4.37 | -2.21% | 1,867,871 |
| Dec 5, 2024 | 4.51 | 4.68 | 4.48 | 4.53 | 4.47 | 3.90% | 1,990,285 |
| Dec 4, 2024 | 4.39 | 4.49 | 4.27 | 4.36 | 4.30 | -2.24% | 2,889,581 |
| Dec 3, 2024 | 4.52 | 4.57 | 4.43 | 4.46 | 4.40 | -2.19% | 2,643,119 |
| Dec 2, 2024 | 4.60 | 4.65 | 4.47 | 4.56 | 4.49 | -1.30% | 2,771,256 |
| Nov 29, 2024 | 4.41 | 4.68 | 4.33 | 4.62 | 4.55 | -12.50% | 5,667,381 |
| Nov 27, 2024 | 5.59 | 5.60 | 5.25 | 5.28 | 5.20 | -5.38% | 2,326,557 |
| Nov 26, 2024 | 5.64 | 5.68 | 5.57 | 5.58 | 5.50 | -1.24% | 995,197 |
| Nov 25, 2024 | 5.69 | 5.71 | 5.57 | 5.65 | 5.57 | 0.71% | 4,061,646 |
| Nov 22, 2024 | 5.54 | 5.62 | 5.50 | 5.61 | 5.53 | 1.26% | 1,402,699 |
| Nov 21, 2024 | 5.73 | 5.75 | 5.47 | 5.54 | 5.46 | -3.99% | 3,534,609 |
| Nov 20, 2024 | 5.54 | 5.79 | 5.54 | 5.77 | 5.69 | 3.04% | 2,006,764 |
| Nov 19, 2024 | 5.90 | 5.95 | 5.60 | 5.60 | 5.52 | -7.13% | 2,696,767 |
| Nov 18, 2024 | 5.97 | 6.05 | 5.95 | 6.03 | 5.94 | 0.67% | 1,129,758 |
| Nov 15, 2024 | 6.07 | 6.09 | 5.94 | 5.99 | 5.90 | 0.34% | 902,879 |
| Nov 14, 2024 | 6.02 | 6.18 | 5.78 | 5.97 | 5.88 | -2.29% | 3,008,825 |
| Nov 13, 2024 | 6.20 | 6.20 | 6.02 | 6.11 | 6.02 | -0.97% | 1,057,754 |
| Nov 12, 2024 | 6.18 | 6.20 | 6.09 | 6.17 | 6.08 | -0.16% | 868,146 |
| Nov 11, 2024 | 6.25 | 6.36 | 6.17 | 6.18 | 6.09 | -3.59% | 1,285,426 |
| Nov 8, 2024 | 6.47 | 6.47 | 6.26 | 6.41 | 6.32 | -3.17% | 996,116 |
| Nov 7, 2024 | 6.71 | 6.78 | 6.59 | 6.62 | 6.53 | -0.75% | 1,138,305 |
| Nov 6, 2024 | 6.52 | 6.73 | 6.29 | 6.67 | 6.57 | 1.21% | 902,098 |
| Nov 5, 2024 | 6.43 | 6.60 | 6.43 | 6.59 | 6.50 | 2.33% | 734,985 |
| Nov 4, 2024 | 6.39 | 6.52 | 6.39 | 6.44 | 6.35 | 4.04% | 790,734 |
| Nov 1, 2024 | 6.57 | 6.57 | 6.19 | 6.19 | 6.10 | -5.64% | 1,024,610 |
| Oct 31, 2024 | 6.52 | 6.66 | 6.52 | 6.56 | 6.47 | 0.61% | 1,589,632 |
| Oct 30, 2024 | 6.57 | 6.62 | 6.47 | 6.52 | 6.43 | -0.61% | 1,332,148 |
| Oct 29, 2024 | 6.66 | 6.73 | 6.56 | 6.56 | 6.47 | -0.76% | 1,358,246 |
| Oct 28, 2024 | 6.49 | 6.75 | 6.48 | 6.61 | 6.52 | 2.48% | 1,545,209 |
| Oct 25, 2024 | 6.44 | 6.49 | 6.38 | 6.45 | 6.36 | -0.92% | 1,253,504 |
| Oct 24, 2024 | 6.28 | 6.51 | 6.24 | 6.51 | 6.42 | 2.04% | 981,156 |
| Oct 23, 2024 | 6.62 | 6.66 | 6.38 | 6.38 | 6.29 | -3.48% | 1,566,905 |
| Oct 22, 2024 | 6.63 | 6.65 | 6.54 | 6.61 | 6.52 | -0.45% | 779,449 |
| Oct 21, 2024 | 6.55 | 6.67 | 6.51 | 6.64 | 6.54 | 0.76% | 759,706 |
| Oct 18, 2024 | 6.68 | 6.71 | 6.54 | 6.59 | 6.50 | 0.15% | 1,257,567 |
| Oct 17, 2024 | 6.50 | 6.62 | 6.44 | 6.58 | 6.49 | 0.92% | 875,977 |
| Oct 16, 2024 | 6.23 | 6.54 | 6.19 | 6.52 | 6.43 | 3.33% | 1,426,455 |
| Oct 15, 2024 | 6.46 | 6.46 | 6.28 | 6.31 | 6.22 | -2.62% | 1,320,834 |
| Oct 14, 2024 | 6.28 | 6.54 | 6.28 | 6.48 | 6.39 | 3.18% | 1,610,291 |
| Oct 11, 2024 | 6.37 | 6.41 | 6.18 | 6.28 | 6.19 | -2.79% | 1,671,141 |
| Oct 10, 2024 | 6.60 | 6.62 | 6.40 | 6.46 | 6.37 | -1.37% | 1,604,742 |
| Oct 9, 2024 | 6.45 | 6.60 | 6.41 | 6.55 | 6.46 | 4.97% | 1,787,881 |
| Oct 8, 2024 | 6.05 | 6.33 | 6.05 | 6.24 | 6.15 | 3.14% | 1,341,170 |
| Oct 7, 2024 | 6.13 | 6.13 | 6.01 | 6.05 | 5.96 | -1.63% | 1,197,431 |
| Oct 4, 2024 | 6.15 | 6.17 | 6.06 | 6.15 | 6.06 | 0.33% | 1,233,720 |
| Oct 3, 2024 | 6.27 | 6.27 | 6.08 | 6.13 | 6.04 | -5.26% | 2,009,923 |
| Oct 2, 2024 | 6.63 | 6.68 | 6.45 | 6.47 | 6.38 | -1.07% | 1,359,553 |
| Oct 1, 2024 | 6.68 | 6.74 | 6.51 | 6.54 | 6.45 | -1.80% | 1,461,377 |
| Sep 30, 2024 | 6.77 | 6.89 | 6.64 | 6.66 | 6.56 | -1.19% | 1,380,730 |
| Sep 27, 2024 | 6.72 | 6.84 | 6.70 | 6.74 | 6.64 | - | 941,382 |