Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
5.54
-0.03 (-0.54%)
At close: Sep 22, 2026, 4:00 PM EDT
5.56
+0.02 (0.36%)
After-hours: Sep 22, 2026, 7:36 PM EDT
Inter & Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.52 | 5.55 | 5.39 | 5.54 | 5.54 | -0.54% | 2,842,646 |
| Sep 21, 2026 | 5.47 | 5.62 | 5.42 | 5.57 | 5.57 | 4.11% | 3,309,605 |
| Sep 18, 2026 | 5.38 | 5.41 | 5.32 | 5.35 | 5.35 | -1.83% | 3,783,131 |
| Sep 17, 2026 | 5.45 | 5.52 | 5.31 | 5.45 | 5.45 | - | 2,555,125 |
| Sep 16, 2026 | 5.40 | 5.46 | 5.32 | 5.45 | 5.45 | 0.18% | 3,572,677 |
| Sep 15, 2026 | 5.51 | 5.57 | 5.39 | 5.44 | 5.44 | -2.51% | 4,199,475 |
| Sep 14, 2026 | 5.49 | 5.61 | 5.43 | 5.58 | 5.58 | -2.28% | 3,893,855 |
| Sep 11, 2026 | 5.78 | 5.81 | 5.64 | 5.71 | 5.71 | -1.21% | 3,496,372 |
| Sep 10, 2026 | 5.46 | 5.80 | 5.44 | 5.78 | 5.78 | 5.47% | 7,867,849 |
| Sep 9, 2026 | 5.52 | 5.60 | 5.46 | 5.48 | 5.48 | -2.49% | 3,892,513 |
| Sep 8, 2026 | 5.78 | 5.82 | 5.61 | 5.62 | 5.62 | -0.71% | 6,340,177 |
| Sep 4, 2026 | 5.71 | 5.80 | 5.64 | 5.66 | 5.66 | -2.41% | 3,597,122 |
| Sep 3, 2026 | 6.03 | 6.08 | 5.73 | 5.80 | 5.80 | -1.36% | 4,260,059 |
| Sep 2, 2026 | 5.72 | 5.95 | 5.69 | 5.88 | 5.88 | 5.19% | 3,217,855 |
| Sep 1, 2026 | 5.42 | 5.84 | 5.39 | 5.59 | 5.59 | 3.33% | 3,254,350 |
| Aug 31, 2026 | 5.45 | 5.50 | 5.32 | 5.41 | 5.41 | 0.56% | 3,582,022 |
| Aug 28, 2026 | 5.38 | 5.42 | 5.24 | 5.38 | 5.38 | - | 3,086,214 |
| Aug 27, 2026 | 5.57 | 5.58 | 5.37 | 5.38 | 5.38 | -2.71% | 2,488,236 |
| Aug 26, 2026 | 5.72 | 5.78 | 5.52 | 5.53 | 5.53 | -1.95% | 3,125,737 |
| Aug 25, 2026 | 5.53 | 5.66 | 5.42 | 5.64 | 5.64 | 1.44% | 4,060,667 |
| Aug 24, 2026 | 5.27 | 5.68 | 5.24 | 5.56 | 5.56 | 3.15% | 4,951,043 |
| Aug 21, 2026 | 5.30 | 5.54 | 5.27 | 5.39 | 5.39 | 3.65% | 5,785,249 |
| Aug 20, 2026 | 5.30 | 5.37 | 5.20 | 5.20 | 5.20 | -2.26% | 3,198,852 |
| Aug 19, 2026 | 5.22 | 5.42 | 5.22 | 5.32 | 5.32 | 4.52% | 6,201,017 |
| Aug 18, 2026 | 5.21 | 5.33 | 5.08 | 5.09 | 5.09 | -3.78% | 3,030,615 |
| Aug 17, 2026 | 5.26 | 5.30 | 5.14 | 5.29 | 5.29 | 1.93% | 4,875,481 |
| Aug 14, 2026 | 5.31 | 5.31 | 5.13 | 5.19 | 5.19 | -0.57% | 4,402,087 |
| Aug 13, 2026 | 5.07 | 5.30 | 5.06 | 5.22 | 5.22 | 3.37% | 4,043,275 |
| Aug 12, 2026 | 5.21 | 5.26 | 5.04 | 5.05 | 5.05 | -2.88% | 5,613,791 |
| Aug 11, 2026 | 5.34 | 5.39 | 5.04 | 5.20 | 5.20 | -2.80% | 11,549,945 |
| Aug 10, 2026 | 5.21 | 5.41 | 5.17 | 5.35 | 5.35 | 1.52% | 13,328,366 |
| 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 |