Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
8.59
-0.02 (-0.23%)
At close: Aug 29, 2025, 4:00 PM
8.45
-0.14 (-1.63%)
After-hours: Aug 29, 2025, 5:52 PM EDT

Inter & Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20258.588.688.528.598.59-0.23%1,679,564
Aug 28, 20258.438.718.428.618.612.62%2,198,235
Aug 27, 20258.158.408.138.398.392.19%3,407,080
Aug 26, 20258.248.378.118.218.21-0.61%2,120,572
Aug 25, 20258.108.298.028.268.262.23%2,427,592
Aug 22, 20257.868.137.778.088.083.99%1,505,080
Aug 21, 20257.847.917.747.777.770.13%1,785,048
Aug 20, 20257.597.797.477.767.762.24%2,720,467
Aug 19, 20257.867.947.577.597.59-7.44%2,824,529
Aug 18, 20258.078.208.048.208.201.74%1,942,528
Aug 15, 20258.238.337.998.068.06-1.35%1,995,773
Aug 14, 20258.128.378.018.178.17-0.12%3,516,119
Aug 13, 20258.208.308.088.188.18-0.49%11,856,786
Aug 12, 20257.898.257.888.228.225.93%4,562,252
Aug 11, 20257.777.817.677.767.76-0.26%1,537,972
Aug 8, 20257.717.877.687.787.780.78%2,330,208
Aug 7, 20257.567.887.557.727.723.49%3,585,387
Aug 6, 20257.357.517.027.467.4614.24%6,974,656
Aug 5, 20256.536.626.436.536.530.15%1,820,490
Aug 4, 20256.546.626.456.526.520.46%990,186
Aug 1, 20256.646.686.486.496.49-0.76%2,474,364
Jul 31, 20256.716.736.536.546.54-2.39%1,030,610
Jul 30, 20256.616.766.546.706.700.90%1,603,485
Jul 29, 20256.546.736.516.646.641.53%1,453,737
Jul 28, 20256.616.636.406.546.54-2.39%2,302,553
Jul 25, 20256.766.806.616.706.70-0.45%2,096,162
Jul 24, 20256.776.776.676.736.73-1.61%1,277,232
Jul 23, 20256.726.926.686.846.841.94%1,679,466
Jul 22, 20256.806.896.686.716.71-1.76%2,151,232
Jul 21, 20256.917.006.806.836.83-1.16%3,365,422
Jul 18, 20257.307.376.846.916.91-5.34%2,493,868
Jul 17, 20257.127.327.107.307.302.10%1,803,807
Jul 16, 20256.917.176.907.157.151.42%1,853,286
Jul 15, 20256.837.066.817.057.053.98%2,341,941
Jul 14, 20256.816.836.726.786.78-1.02%1,262,259
Jul 11, 20256.897.006.846.856.85-1.30%2,131,717
Jul 10, 20256.806.966.776.946.94-1.56%2,183,138
Jul 9, 20257.117.187.007.057.05-0.14%2,227,227
Jul 8, 20256.977.096.907.067.061.29%2,341,398
Jul 7, 20257.007.036.846.976.97-1.13%2,366,275
Jul 3, 20256.987.066.917.057.051.73%2,134,402
Jul 2, 20257.027.036.866.936.93-3.08%3,326,030
Jul 1, 20257.427.487.137.157.15-3.77%2,987,307
Jun 30, 20257.337.467.277.437.431.09%2,171,723
Jun 27, 20257.487.557.287.357.35-1.61%2,343,674
Jun 26, 20257.427.527.337.477.472.05%1,459,478
Jun 25, 20257.527.547.307.327.32-2.92%1,545,825
Jun 24, 20257.547.767.547.547.540.80%2,691,927
Jun 23, 20257.537.577.357.487.480.81%3,069,871
Jun 20, 20257.607.607.417.427.42-1.85%3,885,529