Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
3.960
+0.050 (1.28%)
At close: Nov 4, 2026, 4:00 PM EST
3.950
-0.010 (-0.24%)
After-hours: Nov 4, 2026, 7:41 PM EST
Inter & Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.03 | 4.07 | 3.82 | 3.96 | 3.96 | 1.28% | 12,564,803 |
| Nov 3, 2026 | 3.94 | 4.01 | 3.84 | 3.91 | 3.91 | -2.98% | 10,920,793 |
| Nov 2, 2026 | 4.08 | 4.22 | 4.00 | 4.03 | 4.03 | 0.50% | 9,647,572 |
| Oct 30, 2026 | 3.98 | 4.06 | 3.92 | 4.01 | 4.01 | -3.84% | 13,469,376 |
| Oct 29, 2026 | 4.16 | 4.18 | 4.01 | 4.17 | 4.17 | 1.46% | 14,467,873 |
| Oct 28, 2026 | 4.37 | 4.39 | 4.05 | 4.11 | 4.11 | -7.22% | 26,644,359 |
| Oct 27, 2026 | 4.81 | 4.90 | 4.31 | 4.43 | 4.43 | -5.34% | 24,460,281 |
| Oct 26, 2026 | 4.62 | 4.89 | 4.34 | 4.68 | 4.68 | -34.91% | 55,739,156 |
| Oct 23, 2026 | 6.92 | 7.22 | 6.67 | 7.19 | 7.19 | 6.68% | 16,371,844 |
| Oct 22, 2026 | 7.06 | 7.09 | 6.69 | 6.74 | 6.74 | -4.67% | 8,521,592 |
| Oct 21, 2026 | 7.24 | 7.28 | 7.02 | 7.07 | 7.07 | -2.62% | 15,407,174 |
| Oct 20, 2026 | 7.17 | 7.41 | 7.01 | 7.26 | 7.26 | 5.22% | 8,519,565 |
| Oct 19, 2026 | 6.80 | 7.04 | 6.79 | 6.90 | 6.90 | 2.53% | 7,081,706 |
| Oct 16, 2026 | 6.82 | 6.89 | 6.60 | 6.73 | 6.73 | -0.44% | 13,399,377 |
| Oct 15, 2026 | 6.77 | 6.93 | 6.70 | 6.76 | 6.76 | -3.29% | 7,605,783 |
| Oct 14, 2026 | 7.24 | 7.38 | 6.96 | 6.99 | 6.99 | -6.17% | 12,391,713 |
| Oct 13, 2026 | 7.38 | 7.66 | 7.38 | 7.45 | 7.45 | -3.75% | 19,805,658 |
| Oct 12, 2026 | 7.61 | 7.81 | 7.58 | 7.74 | 7.74 | 0.78% | 4,914,880 |
| Oct 9, 2026 | 7.41 | 7.74 | 7.27 | 7.68 | 7.68 | 6.08% | 13,486,225 |
| Oct 8, 2026 | 7.13 | 7.40 | 7.10 | 7.24 | 7.24 | 0.84% | 14,524,731 |
| Oct 7, 2026 | 7.03 | 7.37 | 7.02 | 7.18 | 7.18 | 2.13% | 16,905,194 |
| Oct 6, 2026 | 6.82 | 7.14 | 6.68 | 7.03 | 7.03 | 7.16% | 11,806,659 |
| Oct 5, 2026 | 6.51 | 6.93 | 6.50 | 6.56 | 6.56 | 19.71% | 28,306,223 |
| Oct 2, 2026 | 5.34 | 5.54 | 5.20 | 5.48 | 5.48 | 3.40% | 4,162,491 |
| Oct 1, 2026 | 5.35 | 5.40 | 5.12 | 5.30 | 5.30 | -0.75% | 6,477,761 |
| Sep 30, 2026 | 5.19 | 5.37 | 5.11 | 5.34 | 5.34 | 4.09% | 8,459,165 |
| 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 |