Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
5.85
-0.21 (-3.47%)
At close: May 15, 2026, 4:00 PM EDT
5.91
+0.06 (1.03%)
After-hours: May 15, 2026, 7:22 PM EDT
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.83 | 5.94 | 5.76 | 5.85 | 5.85 | -3.47% | 6,563,974 |
| May 14, 2026 | 6.16 | 6.22 | 5.97 | 6.06 | 6.06 | -1.30% | 10,042,733 |
| May 13, 2026 | 6.36 | 6.39 | 6.05 | 6.14 | 6.14 | -4.06% | 10,890,382 |
| May 12, 2026 | 6.09 | 6.46 | 6.01 | 6.40 | 6.40 | 6.67% | 15,534,257 |
| May 11, 2026 | 6.57 | 6.59 | 5.92 | 6.00 | 6.00 | -7.41% | 20,399,316 |
| May 8, 2026 | 6.77 | 6.92 | 6.47 | 6.48 | 6.48 | -3.28% | 8,003,993 |
| May 7, 2026 | 7.70 | 7.77 | 6.66 | 6.70 | 6.70 | -14.54% | 11,919,985 |
| May 6, 2026 | 7.80 | 7.89 | 7.64 | 7.84 | 7.84 | 3.29% | 4,780,156 |
| May 5, 2026 | 7.35 | 7.63 | 7.30 | 7.59 | 7.59 | 5.27% | 3,912,127 |
| May 4, 2026 | 7.53 | 7.61 | 7.17 | 7.21 | 7.21 | -4.12% | 2,691,663 |
| May 1, 2026 | 7.59 | 7.68 | 7.42 | 7.52 | 7.52 | -0.92% | 1,291,397 |
| Apr 30, 2026 | 7.53 | 7.63 | 7.43 | 7.59 | 7.59 | 1.34% | 2,020,326 |
| Apr 29, 2026 | 7.72 | 7.73 | 7.47 | 7.49 | 7.49 | -3.97% | 1,860,991 |
| Apr 28, 2026 | 7.71 | 7.85 | 7.65 | 7.80 | 7.80 | -0.64% | 2,001,780 |
| Apr 27, 2026 | 8.01 | 8.10 | 7.84 | 7.85 | 7.85 | -1.88% | 2,930,993 |
| Apr 24, 2026 | 7.92 | 8.00 | 7.83 | 8.00 | 8.00 | 0.13% | 2,744,780 |
| Apr 23, 2026 | 8.13 | 8.30 | 7.94 | 7.99 | 7.99 | -1.60% | 3,452,775 |
| Apr 22, 2026 | 8.20 | 8.23 | 8.06 | 8.12 | 8.12 | -0.12% | 3,121,398 |
| Apr 21, 2026 | 8.23 | 8.39 | 8.09 | 8.13 | 8.13 | -1.22% | 1,937,831 |
| Apr 20, 2026 | 8.42 | 8.52 | 8.18 | 8.23 | 8.23 | -2.26% | 4,254,582 |
| Apr 17, 2026 | 8.70 | 8.74 | 8.38 | 8.42 | 8.42 | -0.47% | 2,700,110 |
| Apr 16, 2026 | 8.41 | 8.49 | 8.26 | 8.46 | 8.46 | 0.95% | 2,488,446 |
| Apr 15, 2026 | 8.49 | 8.63 | 8.33 | 8.38 | 8.38 | -0.24% | 2,552,543 |
| Apr 14, 2026 | 8.47 | 8.58 | 8.31 | 8.40 | 8.40 | 0.60% | 3,027,885 |
| Apr 13, 2026 | 8.10 | 8.35 | 7.87 | 8.35 | 8.35 | 1.71% | 3,315,216 |
| Apr 10, 2026 | 8.49 | 8.59 | 8.09 | 8.21 | 8.21 | -2.84% | 4,833,172 |
| Apr 9, 2026 | 8.15 | 8.46 | 8.09 | 8.45 | 8.45 | 3.68% | 5,354,352 |
| Apr 8, 2026 | 8.48 | 8.56 | 7.89 | 8.15 | 8.15 | 5.16% | 7,265,961 |
| Apr 7, 2026 | 7.81 | 7.81 | 7.59 | 7.75 | 7.75 | -2.02% | 2,546,697 |
| Apr 6, 2026 | 7.84 | 8.06 | 7.79 | 7.91 | 7.91 | 1.02% | 2,210,501 |
| Apr 2, 2026 | 7.67 | 8.00 | 7.62 | 7.83 | 7.83 | -2.12% | 2,087,526 |
| Apr 1, 2026 | 8.07 | 8.20 | 7.95 | 8.00 | 8.00 | 0.50% | 3,327,319 |
| Mar 31, 2026 | 7.86 | 8.03 | 7.73 | 7.96 | 7.96 | 4.05% | 6,255,140 |
| Mar 30, 2026 | 7.85 | 7.90 | 7.59 | 7.65 | 7.65 | -0.78% | 2,984,140 |
| Mar 27, 2026 | 8.10 | 8.16 | 7.68 | 7.71 | 7.71 | -6.32% | 3,617,338 |
| Mar 26, 2026 | 8.33 | 8.42 | 8.16 | 8.23 | 8.23 | -3.63% | 3,427,314 |
| Mar 25, 2026 | 8.65 | 8.75 | 8.51 | 8.54 | 8.54 | 1.30% | 2,595,672 |
| Mar 24, 2026 | 8.13 | 8.46 | 8.11 | 8.43 | 8.43 | 0.12% | 4,601,851 |
| Mar 23, 2026 | 8.07 | 8.46 | 8.06 | 8.42 | 8.42 | 7.95% | 3,199,702 |
| Mar 20, 2026 | 7.98 | 7.98 | 7.70 | 7.80 | 7.80 | -3.70% | 2,276,544 |
| Mar 19, 2026 | 7.74 | 8.13 | 7.67 | 8.10 | 8.10 | 1.50% | 2,890,253 |
| Mar 18, 2026 | 8.06 | 8.23 | 7.98 | 7.98 | 7.98 | -1.48% | 1,347,856 |
| Mar 17, 2026 | 8.20 | 8.37 | 8.09 | 8.10 | 8.10 | -0.25% | 2,217,829 |
| Mar 16, 2026 | 7.99 | 8.22 | 7.99 | 8.12 | 8.12 | 4.10% | 2,084,079 |
| Mar 13, 2026 | 8.18 | 8.24 | 7.77 | 7.80 | 7.80 | -3.47% | 2,943,786 |
| Mar 12, 2026 | 8.31 | 8.31 | 8.07 | 8.08 | 8.08 | -5.83% | 3,920,678 |
| Mar 11, 2026 | 8.62 | 8.79 | 8.39 | 8.58 | 8.58 | -0.69% | 2,390,509 |
| Mar 10, 2026 | 8.28 | 8.75 | 8.28 | 8.64 | 8.64 | 4.98% | 3,144,776 |
| Mar 9, 2026 | 8.01 | 8.27 | 7.91 | 8.23 | 8.23 | 2.62% | 2,352,239 |
| Mar 6, 2026 | 7.99 | 8.14 | 7.91 | 8.02 | 8.02 | -2.67% | 2,867,999 |