Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
6.76
-0.23 (-3.29%)
At close: Oct 15, 2026, 4:00 PM EDT
6.73
-0.04 (-0.52%)
After-hours: Oct 15, 2026, 4:17 PM EDT
Inter & Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.77 | 6.93 | 6.70 | 6.76 | 6.76 | -3.29% | 7,604,659 |
| Oct 14, 2026 | 7.24 | 7.38 | 6.96 | 6.99 | 6.99 | -6.17% | 12,338,862 |
| Oct 13, 2026 | 7.38 | 7.66 | 7.38 | 7.45 | 7.45 | -3.75% | 19,543,146 |
| Oct 12, 2026 | 7.61 | 7.81 | 7.58 | 7.74 | 7.74 | 0.78% | 4,872,336 |
| Oct 9, 2026 | 7.41 | 7.74 | 7.27 | 7.68 | 7.68 | 6.08% | 13,268,337 |
| Oct 8, 2026 | 7.13 | 7.40 | 7.10 | 7.24 | 7.24 | 0.84% | 14,367,593 |
| Oct 7, 2026 | 7.03 | 7.37 | 7.02 | 7.18 | 7.18 | 2.13% | 16,510,612 |
| Oct 6, 2026 | 6.82 | 7.14 | 6.68 | 7.03 | 7.03 | 7.16% | 11,593,460 |
| Oct 5, 2026 | 6.51 | 6.93 | 6.50 | 6.56 | 6.56 | 19.71% | 27,221,661 |
| Oct 2, 2026 | 5.34 | 5.54 | 5.20 | 5.48 | 5.48 | 3.40% | 4,151,997 |
| Oct 1, 2026 | 5.35 | 5.40 | 5.12 | 5.30 | 5.30 | -0.75% | 5,531,081 |
| Sep 30, 2026 | 5.19 | 5.37 | 5.11 | 5.34 | 5.34 | 4.09% | 8,459,163 |
| Sep 29, 2026 | 5.01 | 5.17 | 5.01 | 5.13 | 5.13 | 1.79% | 5,915,292 |
| Sep 28, 2026 | 4.99 | 5.10 | 4.97 | 5.04 | 5.04 | -1.37% | 6,703,831 |
| Sep 25, 2026 | 5.06 | 5.21 | 5.03 | 5.11 | 5.11 | 0.99% | 3,619,312 |
| Sep 24, 2026 | 5.20 | 5.25 | 5.02 | 5.06 | 5.06 | -3.44% | 4,892,552 |
| Sep 23, 2026 | 5.57 | 5.63 | 5.22 | 5.24 | 5.24 | -5.42% | 3,780,825 |
| Sep 22, 2026 | 5.52 | 5.55 | 5.39 | 5.54 | 5.54 | -0.54% | 2,842,875 |
| Sep 21, 2026 | 5.47 | 5.62 | 5.42 | 5.57 | 5.57 | 4.11% | 3,311,902 |
| Sep 18, 2026 | 5.38 | 5.41 | 5.32 | 5.35 | 5.35 | -1.83% | 3,783,154 |
| Sep 17, 2026 | 5.45 | 5.52 | 5.31 | 5.45 | 5.45 | - | 2,555,597 |
| Sep 16, 2026 | 5.40 | 5.46 | 5.32 | 5.45 | 5.45 | 0.18% | 3,581,385 |
| Sep 15, 2026 | 5.51 | 5.57 | 5.39 | 5.44 | 5.44 | -2.51% | 4,210,151 |
| Sep 14, 2026 | 5.49 | 5.61 | 5.43 | 5.58 | 5.58 | -2.28% | 3,911,453 |
| Sep 11, 2026 | 5.78 | 5.81 | 5.64 | 5.71 | 5.71 | -1.21% | 3,501,513 |
| Sep 10, 2026 | 5.46 | 5.80 | 5.44 | 5.78 | 5.78 | 5.47% | 7,871,203 |
| Sep 9, 2026 | 5.52 | 5.60 | 5.46 | 5.48 | 5.48 | -2.49% | 3,906,022 |
| Sep 8, 2026 | 5.78 | 5.82 | 5.61 | 5.62 | 5.62 | -0.71% | 6,340,790 |
| Sep 4, 2026 | 5.71 | 5.80 | 5.64 | 5.66 | 5.66 | -2.41% | 3,597,853 |
| Sep 3, 2026 | 6.03 | 6.08 | 5.73 | 5.80 | 5.80 | -1.36% | 4,264,495 |
| Sep 2, 2026 | 5.72 | 5.95 | 5.69 | 5.88 | 5.88 | 5.19% | 3,218,443 |
| Sep 1, 2026 | 5.42 | 5.84 | 5.39 | 5.59 | 5.59 | 3.33% | 3,254,430 |
| Aug 31, 2026 | 5.45 | 5.50 | 5.32 | 5.41 | 5.41 | 0.56% | 3,586,427 |
| Aug 28, 2026 | 5.38 | 5.42 | 5.24 | 5.38 | 5.38 | - | 3,086,844 |
| Aug 27, 2026 | 5.57 | 5.58 | 5.37 | 5.38 | 5.38 | -2.71% | 2,489,297 |
| Aug 26, 2026 | 5.72 | 5.78 | 5.52 | 5.53 | 5.53 | -1.95% | 3,797,210 |
| Aug 25, 2026 | 5.53 | 5.66 | 5.42 | 5.64 | 5.64 | 1.44% | 4,442,815 |
| Aug 24, 2026 | 5.27 | 5.68 | 5.24 | 5.56 | 5.56 | 3.15% | 4,951,846 |
| Aug 21, 2026 | 5.30 | 5.54 | 5.27 | 5.39 | 5.39 | 3.65% | 5,785,500 |
| Aug 20, 2026 | 5.30 | 5.37 | 5.20 | 5.20 | 5.20 | -2.26% | 3,215,163 |
| Aug 19, 2026 | 5.22 | 5.42 | 5.22 | 5.32 | 5.32 | 4.52% | 6,533,636 |
| Aug 18, 2026 | 5.21 | 5.33 | 5.08 | 5.09 | 5.09 | -3.78% | 3,034,819 |
| Aug 17, 2026 | 5.26 | 5.30 | 5.14 | 5.29 | 5.29 | 1.93% | 4,877,607 |
| Aug 14, 2026 | 5.31 | 5.31 | 5.13 | 5.19 | 5.19 | -0.57% | 4,406,571 |
| Aug 13, 2026 | 5.07 | 5.30 | 5.06 | 5.22 | 5.22 | 3.37% | 4,045,735 |
| Aug 12, 2026 | 5.21 | 5.26 | 5.04 | 5.05 | 5.05 | -2.88% | 5,625,050 |
| Aug 11, 2026 | 5.34 | 5.39 | 5.04 | 5.20 | 5.20 | -2.80% | 11,556,106 |
| Aug 10, 2026 | 5.21 | 5.41 | 5.17 | 5.35 | 5.35 | 1.52% | 13,328,392 |
| Aug 7, 2026 | 5.81 | 5.86 | 5.22 | 5.27 | 5.27 | -7.87% | 10,938,696 |
| Aug 6, 2026 | 5.47 | 5.80 | 5.32 | 5.72 | 5.72 | 0.18% | 7,771,779 |