Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
5.27
-0.45 (-7.87%)
At close: Aug 7, 2026, 4:00 PM EDT
5.28
+0.01 (0.19%)
After-hours: Aug 7, 2026, 7:58 PM EDT
Inter & Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.81 | 5.86 | 5.22 | 5.27 | 5.27 | -7.87% | 10,925,657 |
| Aug 6, 2026 | 5.47 | 5.80 | 5.32 | 5.72 | 5.72 | 0.18% | 7,770,544 |
| Aug 5, 2026 | 5.83 | 5.84 | 5.68 | 5.71 | 5.71 | 0.18% | 7,969,209 |
| Aug 4, 2026 | 5.71 | 5.73 | 5.58 | 5.70 | 5.70 | 1.24% | 3,589,589 |
| Aug 3, 2026 | 5.63 | 5.71 | 5.51 | 5.63 | 5.63 | 0.54% | 4,512,646 |
| Jul 31, 2026 | 5.63 | 5.72 | 5.52 | 5.60 | 5.60 | -0.71% | 2,313,971 |
| Jul 30, 2026 | 5.47 | 5.65 | 5.45 | 5.64 | 5.64 | 4.25% | 4,475,586 |
| Jul 29, 2026 | 5.51 | 5.55 | 5.39 | 5.41 | 5.41 | -3.22% | 2,731,174 |
| Jul 28, 2026 | 5.57 | 5.67 | 5.50 | 5.59 | 5.59 | 0.54% | 2,150,139 |
| Jul 27, 2026 | 5.38 | 5.58 | 5.38 | 5.56 | 5.56 | 5.10% | 3,038,165 |
| Jul 24, 2026 | 5.45 | 5.52 | 5.28 | 5.29 | 5.29 | -3.11% | 3,105,594 |
| Jul 23, 2026 | 5.58 | 5.60 | 5.38 | 5.46 | 5.46 | -4.04% | 4,235,363 |
| Jul 22, 2026 | 5.61 | 5.71 | 5.45 | 5.69 | 5.69 | 1.97% | 5,246,217 |
| Jul 21, 2026 | 5.61 | 5.66 | 5.51 | 5.58 | 5.58 | -0.71% | 4,449,775 |
| Jul 20, 2026 | 5.41 | 5.64 | 5.39 | 5.62 | 5.62 | 4.66% | 5,317,077 |
| Jul 17, 2026 | 5.43 | 5.48 | 5.35 | 5.37 | 5.37 | -3.07% | 4,485,661 |
| Jul 16, 2026 | 5.56 | 5.57 | 5.41 | 5.54 | 5.54 | -1.42% | 4,281,264 |
| Jul 15, 2026 | 5.68 | 5.72 | 5.60 | 5.62 | 5.62 | -1.40% | 5,087,650 |
| Jul 14, 2026 | 5.71 | 5.81 | 5.61 | 5.70 | 5.70 | 0.88% | 5,117,434 |
| Jul 13, 2026 | 5.76 | 5.79 | 5.60 | 5.65 | 5.65 | -2.92% | 3,977,325 |
| Jul 10, 2026 | 5.88 | 5.93 | 5.78 | 5.82 | 5.82 | 1.93% | 4,208,750 |
| Jul 9, 2026 | 5.56 | 5.76 | 5.53 | 5.71 | 5.71 | 2.51% | 3,071,326 |
| Jul 8, 2026 | 5.47 | 5.58 | 5.46 | 5.57 | 5.57 | -0.36% | 3,322,075 |
| Jul 7, 2026 | 5.66 | 5.84 | 5.51 | 5.59 | 5.59 | -1.76% | 4,834,048 |
| Jul 6, 2026 | 5.49 | 5.71 | 5.42 | 5.69 | 5.69 | 4.02% | 7,101,461 |
| Jul 2, 2026 | 5.60 | 5.68 | 5.44 | 5.47 | 5.47 | -0.36% | 5,082,467 |
| Jul 1, 2026 | 5.39 | 5.72 | 5.33 | 5.49 | 5.49 | 1.10% | 8,078,836 |
| Jun 30, 2026 | 5.32 | 5.44 | 5.22 | 5.43 | 5.43 | 0.93% | 5,421,514 |
| Jun 29, 2026 | 5.42 | 5.48 | 5.31 | 5.38 | 5.38 | -1.10% | 3,840,028 |
| Jun 26, 2026 | 5.21 | 5.45 | 5.19 | 5.44 | 5.44 | 3.82% | 7,557,467 |
| Jun 25, 2026 | 5.37 | 5.38 | 5.20 | 5.24 | 5.24 | -0.76% | 7,081,097 |
| Jun 24, 2026 | 5.33 | 5.41 | 5.25 | 5.28 | 5.28 | -0.94% | 3,350,224 |
| Jun 23, 2026 | 5.25 | 5.34 | 5.16 | 5.33 | 5.33 | -1.11% | 7,264,984 |
| Jun 22, 2026 | 5.52 | 5.60 | 5.36 | 5.39 | 5.39 | -0.92% | 5,442,358 |
| Jun 18, 2026 | 5.59 | 5.62 | 5.42 | 5.44 | 5.44 | -2.16% | 3,976,671 |
| Jun 17, 2026 | 5.82 | 5.94 | 5.55 | 5.56 | 5.56 | -3.64% | 6,019,951 |
| Jun 16, 2026 | 5.77 | 5.89 | 5.71 | 5.77 | 5.77 | -0.86% | 4,828,171 |
| Jun 15, 2026 | 5.98 | 6.10 | 5.80 | 5.82 | 5.82 | 0.87% | 4,850,195 |
| Jun 12, 2026 | 5.80 | 5.93 | 5.76 | 5.77 | 5.77 | 1.05% | 2,223,935 |
| Jun 11, 2026 | 5.55 | 5.75 | 5.45 | 5.71 | 5.71 | 2.70% | 3,939,647 |
| Jun 10, 2026 | 5.61 | 5.73 | 5.55 | 5.56 | 5.56 | -1.94% | 5,523,756 |
| Jun 9, 2026 | 5.59 | 5.72 | 5.51 | 5.67 | 5.67 | 1.80% | 5,313,563 |
| Jun 8, 2026 | 5.66 | 5.70 | 5.53 | 5.57 | 5.57 | -1.76% | 4,983,448 |
| Jun 5, 2026 | 5.73 | 5.85 | 5.66 | 5.67 | 5.67 | -1.56% | 2,620,119 |
| Jun 4, 2026 | 5.86 | 5.94 | 5.70 | 5.76 | 5.76 | -0.69% | 3,009,817 |
| Jun 3, 2026 | 5.87 | 5.96 | 5.65 | 5.80 | 5.80 | -3.33% | 6,916,787 |
| Jun 2, 2026 | 6.11 | 6.12 | 5.89 | 6.00 | 6.00 | -2.76% | 8,005,608 |
| Jun 1, 2026 | 6.10 | 6.34 | 6.08 | 6.17 | 6.17 | - | 8,866,450 |
| May 29, 2026 | 6.29 | 6.30 | 6.00 | 6.17 | 6.17 | -2.68% | 16,562,930 |
| May 28, 2026 | 6.34 | 6.55 | 6.31 | 6.34 | 6.34 | -1.09% | 7,103,245 |