Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
7.99
-0.13 (-1.60%)
At close: Apr 23, 2026, 4:00 PM EDT
7.97
-0.02 (-0.25%)
Pre-market: Apr 24, 2026, 9:05 AM EDT
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.13 | 8.30 | 7.94 | 7.99 | 7.99 | -1.60% | 3,450,719 |
| Apr 22, 2026 | 8.20 | 8.23 | 8.06 | 8.12 | 8.12 | -0.12% | 3,101,521 |
| Apr 21, 2026 | 8.23 | 8.39 | 8.09 | 8.13 | 8.13 | -1.22% | 1,914,578 |
| Apr 20, 2026 | 8.42 | 8.52 | 8.18 | 8.23 | 8.23 | -2.26% | 4,107,499 |
| Apr 17, 2026 | 8.70 | 8.74 | 8.38 | 8.42 | 8.42 | -0.47% | 2,698,928 |
| Apr 16, 2026 | 8.41 | 8.49 | 8.26 | 8.46 | 8.46 | 0.95% | 2,488,356 |
| Apr 15, 2026 | 8.49 | 8.63 | 8.33 | 8.38 | 8.38 | -0.24% | 2,552,440 |
| Apr 14, 2026 | 8.47 | 8.58 | 8.31 | 8.40 | 8.40 | 0.60% | 2,807,729 |
| Apr 13, 2026 | 8.10 | 8.35 | 7.87 | 8.35 | 8.35 | 1.71% | 3,314,548 |
| Apr 10, 2026 | 8.49 | 8.59 | 8.09 | 8.21 | 8.21 | -2.84% | 4,832,274 |
| Apr 9, 2026 | 8.15 | 8.46 | 8.09 | 8.45 | 8.45 | 3.68% | 5,350,465 |
| Apr 8, 2026 | 8.48 | 8.56 | 7.89 | 8.15 | 8.15 | 5.16% | 7,265,256 |
| Apr 7, 2026 | 7.81 | 7.81 | 7.59 | 7.75 | 7.75 | -2.02% | 2,545,355 |
| 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 |
| Mar 5, 2026 | 8.24 | 8.35 | 8.01 | 8.24 | 8.24 | -1.90% | 4,356,350 |
| Mar 4, 2026 | 8.45 | 8.54 | 8.36 | 8.40 | 8.40 | 1.45% | 2,339,474 |
| Mar 3, 2026 | 8.36 | 8.43 | 7.91 | 8.28 | 8.28 | -5.80% | 4,112,960 |
| Mar 2, 2026 | 8.33 | 8.84 | 8.23 | 8.79 | 8.79 | 0.92% | 2,673,163 |
| Feb 27, 2026 | 8.78 | 8.86 | 8.55 | 8.71 | 8.71 | -2.02% | 4,853,143 |
| Feb 26, 2026 | 8.98 | 8.98 | 8.65 | 8.89 | 8.89 | -1.66% | 2,412,961 |
| Feb 25, 2026 | 9.00 | 9.10 | 8.89 | 9.04 | 9.04 | 1.46% | 1,576,477 |
| Feb 24, 2026 | 8.59 | 8.97 | 8.53 | 8.91 | 8.91 | 4.70% | 3,090,096 |
| Feb 23, 2026 | 9.10 | 9.10 | 8.47 | 8.51 | 8.51 | -8.00% | 4,117,251 |
| Feb 20, 2026 | 8.96 | 9.25 | 8.91 | 9.25 | 9.25 | 2.32% | 3,156,612 |
| Feb 19, 2026 | 8.81 | 9.09 | 8.67 | 9.04 | 8.93 | 2.61% | 2,154,047 |
| Feb 18, 2026 | 8.63 | 8.96 | 8.63 | 8.81 | 8.70 | 2.80% | 1,626,517 |
| Feb 17, 2026 | 8.69 | 8.79 | 8.44 | 8.57 | 8.46 | -1.83% | 1,250,795 |
| Feb 13, 2026 | 8.87 | 8.88 | 8.45 | 8.73 | 8.62 | -3.32% | 4,049,765 |
| Feb 12, 2026 | 9.30 | 9.59 | 8.90 | 9.03 | 8.92 | 0.56% | 4,742,023 |
| Feb 11, 2026 | 9.67 | 10.11 | 8.87 | 8.98 | 8.87 | -3.34% | 10,045,915 |