Inter & Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	39.80	40.16	39.00	39.00	39.00	-2.33%	980,973
Apr 24, 2026	40.01	40.13	39.28	39.93	39.93	0.81%	1,191,416
Apr 23, 2026	40.33	41.14	39.61	39.61	39.61	-2.27%	2,043,602
Apr 22, 2026	40.80	40.91	40.05	40.53	40.53	-1.03%	1,942,749
Apr 20, 2026	42.05	42.30	40.63	40.95	40.95	-2.64%	1,528,043
Apr 17, 2026	42.33	43.39	41.65	42.06	42.06	0.02%	2,282,940
Apr 16, 2026	41.89	42.24	41.17	42.05	42.05	1.15%	1,563,903
Apr 15, 2026	42.00	42.90	41.54	41.57	41.57	-0.41%	1,868,049
Apr 14, 2026	41.67	42.59	41.40	41.74	41.74	0.22%	1,380,282
Apr 13, 2026	40.39	41.65	39.60	41.65	41.65	1.59%	1,992,904
Apr 10, 2026	42.40	42.93	40.56	41.00	41.00	-3.37%	2,860,510
Apr 9, 2026	41.43	42.59	41.00	42.43	42.43	2.02%	2,115,295
Apr 8, 2026	42.60	43.33	40.25	41.59	41.59	3.48%	3,333,386
Apr 7, 2026	40.22	40.37	39.14	40.19	40.19	-0.52%	2,454,898
Apr 6, 2026	40.61	41.45	40.31	40.40	40.40	-0.83%	1,207,115
Apr 2, 2026	39.81	41.09	39.30	40.74	40.74	-0.80%	1,762,132
Apr 1, 2026	41.30	42.24	40.96	41.07	41.07	-0.56%	2,083,555
Mar 31, 2026	41.30	41.57	40.31	41.30	41.30	2.23%	2,823,461
Mar 30, 2026	41.64	41.76	39.90	40.40	40.40	-0.96%	2,670,884
Mar 27, 2026	43.20	43.22	40.31	40.79	40.79	-5.34%	2,637,676
Mar 26, 2026	43.70	43.87	42.72	43.09	43.09	-2.33%	1,743,038
Mar 25, 2026	44.45	45.57	44.12	44.12	44.12	0.48%	1,821,157
Mar 24, 2026	43.30	44.28	42.58	43.91	43.91	0.46%	1,740,479
Mar 23, 2026	42.46	44.06	42.36	43.71	43.71	5.58%	1,663,925
Mar 20, 2026	42.41	42.41	40.92	41.40	41.40	-1.78%	1,247,059
Mar 19, 2026	41.30	42.27	40.43	42.15	42.15	0.64%	2,300,416
Mar 18, 2026	41.95	42.76	41.68	41.88	41.88	-0.99%	1,176,105
Mar 17, 2026	42.23	43.51	42.06	42.30	42.30	-0.24%	1,404,271
Mar 16, 2026	42.85	43.07	42.31	42.40	42.40	1.44%	742,100
Mar 13, 2026	42.56	43.26	41.45	41.80	41.80	-1.79%	2,774,622
Mar 12, 2026	44.02	44.03	42.29	42.56	42.56	-3.78%	2,277,122
Mar 11, 2026	44.03	45.20	43.32	44.23	44.23	-0.61%	1,276,475
Mar 10, 2026	43.00	45.04	42.71	44.50	44.50	4.71%	2,973,663
Mar 9, 2026	42.09	42.83	41.32	42.50	42.50	0.24%	1,679,273
Mar 6, 2026	43.70	43.70	41.85	42.40	42.40	-2.17%	1,870,223
Mar 5, 2026	44.09	44.25	42.31	43.34	43.34	-1.70%	1,964,475
Mar 4, 2026	44.70	45.00	43.73	44.09	44.09	0.89%	1,432,106
Mar 3, 2026	44.48	44.68	42.25	43.70	43.70	-4.69%	2,900,894
Mar 2, 2026	43.29	45.85	42.65	45.85	45.85	3.52%	2,711,940
Feb 27, 2026	45.88	45.88	44.00	44.29	44.29	-3.51%	2,260,574
Feb 26, 2026	46.17	46.97	44.79	45.90	45.90	-1.69%	1,709,432
Feb 25, 2026	46.20	46.85	45.97	46.69	46.69	1.15%	1,028,736
Feb 24, 2026	44.45	46.29	44.26	46.16	46.16	4.53%	2,164,379
Feb 23, 2026	47.15	47.36	43.80	44.16	44.16	-7.36%	3,615,462
Feb 20, 2026	47.43	47.82	46.50	47.67	47.08	0.46%	1,702,494
Feb 19, 2026	46.20	47.46	45.15	47.45	46.86	2.71%	1,491,887
Feb 18, 2026	46.05	46.51	45.78	46.20	45.62	1.25%	612,532
Feb 13, 2026	47.40	47.40	44.80	45.63	45.06	-2.52%	2,030,257
Feb 12, 2026	47.73	49.36	46.40	46.81	46.23	-0.59%	3,009,540
Feb 11, 2026	48.90	50.91	46.15	47.09	46.50	-2.71%	6,020,011
Feb 10, 2026	47.40	49.08	46.90	48.40	47.80	2.05%	1,905,004
Feb 9, 2026	46.10	47.62	45.66	47.43	46.84	2.13%	1,606,409
Feb 6, 2026	45.84	46.55	44.96	46.44	45.86	1.55%	1,134,424
Feb 5, 2026	48.30	49.00	45.51	45.73	45.16	-5.52%	3,438,507
Feb 4, 2026	49.82	49.83	47.68	48.40	47.80	-3.49%	1,751,122
Feb 3, 2026	49.70	50.66	49.21	50.15	49.52	1.93%	1,499,346
Feb 2, 2026	49.27	50.21	48.81	49.20	48.59	-0.14%	1,272,994
Jan 30, 2026	50.30	50.80	48.78	49.27	48.66	-2.78%	1,065,819
Jan 29, 2026	52.99	53.50	50.68	50.68	50.05	-4.38%	1,834,005
Jan 28, 2026	51.42	53.00	51.03	53.00	52.34	3.07%	1,598,600
Jan 27, 2026	49.96	51.67	49.21	51.42	50.78	3.07%	1,891,364
Jan 26, 2026	48.92	49.89	47.87	49.89	49.27	1.98%	1,455,985
Jan 23, 2026	48.14	49.19	47.45	48.92	48.31	2.32%	1,798,588
Jan 22, 2026	46.40	48.95	46.40	47.81	47.21	2.38%	2,654,430
Jan 21, 2026	45.51	47.05	45.14	46.70	46.12	2.73%	1,889,403
Jan 20, 2026	44.30	45.46	43.64	45.46	44.89	2.62%	1,873,800
Jan 19, 2026	43.91	44.93	43.71	44.30	43.75	0.68%	1,350,912
Jan 16, 2026	44.05	44.16	42.81	44.00	43.45	-	2,961,542
Jan 15, 2026	45.15	45.50	42.57	44.00	43.45	-2.22%	4,988,469
Jan 14, 2026	45.80	46.03	44.93	45.00	44.44	-1.51%	930,589
Jan 13, 2026	46.16	46.65	44.75	45.69	45.12	-1.89%	1,475,225
Jan 12, 2026	46.93	47.25	46.14	46.57	45.99	-0.91%	987,285
Jan 9, 2026	47.21	47.93	46.55	47.00	46.41	-0.86%	739,476
Jan 8, 2026	47.39	47.70	46.94	47.41	46.82	0.23%	481,482
Jan 7, 2026	48.89	48.89	46.48	47.30	46.71	-2.59%	868,385
Jan 6, 2026	48.00	49.18	48.00	48.56	47.95	1.38%	1,216,502
Jan 5, 2026	45.92	48.45	45.55	47.90	47.30	4.20%	1,417,995
Jan 2, 2026	47.27	47.43	45.73	45.97	45.40	-1.52%	789,637
Dec 30, 2025	46.80	47.50	46.36	46.68	46.10	-0.06%	827,263
Dec 29, 2025	46.51	46.81	45.97	46.71	46.13	0.52%	1,094,139
Dec 26, 2025	45.58	46.86	45.33	46.47	45.89	1.24%	600,711
Dec 23, 2025	44.64	45.90	44.60	45.90	45.33	2.82%	1,433,243
Dec 22, 2025	44.72	44.95	43.90	44.64	44.08	-0.69%	1,724,208
Dec 19, 2025	45.00	45.65	44.68	44.95	44.39	0.11%	1,417,115
Dec 18, 2025	44.57	45.00	43.85	44.90	44.34	1.58%	1,432,386
Dec 17, 2025	45.04	45.21	43.30	44.20	43.65	-1.87%	2,507,818
Dec 16, 2025	45.81	46.38	44.72	45.04	44.48	-3.47%	1,592,841
Dec 15, 2025	46.02	47.00	45.70	46.66	46.08	2.12%	2,579,964
Dec 12, 2025	45.40	46.38	44.33	45.69	45.12	0.64%	1,890,047
Dec 11, 2025	45.40	46.22	45.25	45.40	44.83	-0.66%	757,041
Dec 10, 2025	45.37	46.11	44.75	45.70	45.13	1.11%	1,283,306
Dec 9, 2025	44.02	45.20	42.92	45.20	44.64	1.25%	2,828,648
Dec 8, 2025	45.00	45.81	43.35	44.64	44.08	0.36%	2,336,633
Dec 5, 2025	48.90	49.00	44.48	44.48	43.93	-9.02%	2,660,384
Dec 4, 2025	47.90	49.15	47.86	48.89	48.28	2.17%	1,799,644
Dec 3, 2025	49.30	50.03	47.30	47.85	47.25	-2.57%	1,604,395
Dec 2, 2025	48.55	49.98	48.07	49.11	48.50	1.93%	1,928,635
Dec 1, 2025	48.60	49.18	48.00	48.18	47.58	-1.07%	1,302,166
Nov 28, 2025	47.33	48.71	47.05	48.70	48.09	3.42%	970,679
Nov 27, 2025	46.86	47.46	46.35	47.09	46.50	0.04%	711,309