Skip to main content
Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
8.23
+0.21 (2.62%)
Mar 9, 2026, 3:54 PM EDT - Market open

Inter & Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.018.127.918.07-0.62%1,038,465
Mar 6, 20267.998.147.918.028.02-2.67%2,867,008
Mar 5, 20268.248.358.018.248.24-1.90%4,356,128
Mar 4, 20268.458.548.368.408.401.45%2,339,474
Mar 3, 20268.368.437.918.288.28-5.80%4,112,960
Mar 2, 20268.338.848.238.798.790.92%2,673,111
Feb 27, 20268.788.868.558.718.71-2.02%4,852,498
Feb 26, 20268.988.988.658.898.89-1.66%2,412,055
Feb 25, 20269.009.108.899.049.041.46%1,576,279
Feb 24, 20268.598.978.538.918.914.70%3,089,805
Feb 23, 20269.109.108.478.518.51-8.00%4,115,351
Feb 20, 20268.969.258.919.259.252.32%3,156,562
Feb 19, 20268.819.098.679.048.932.61%2,153,598
Feb 18, 20268.638.968.638.818.702.80%1,626,517
Feb 17, 20268.698.798.448.578.46-1.83%1,250,795
Feb 13, 20268.878.888.458.738.62-3.32%4,049,765
Feb 12, 20269.309.598.909.038.920.56%4,742,023
Feb 11, 20269.6710.118.878.988.87-3.34%10,045,915
Feb 10, 20269.139.469.099.299.171.64%4,064,107
Feb 9, 20268.909.198.869.149.033.04%2,226,570
Feb 6, 20268.778.898.608.878.762.42%2,324,071
Feb 5, 20269.289.308.648.668.55-6.18%3,826,588
Feb 4, 20269.529.529.099.239.11-3.95%4,361,795
Feb 3, 20269.579.719.479.619.493.33%3,777,315
Feb 2, 20269.349.589.309.309.18-0.32%3,943,472
Jan 30, 20269.679.759.269.339.21-4.99%3,943,130
Jan 29, 202610.2510.369.749.829.70-3.82%4,215,612
Jan 28, 202610.0210.239.8210.2110.082.30%3,805,644
Jan 27, 20269.6710.009.639.989.866.40%3,579,135
Jan 26, 20269.199.489.119.389.260.75%3,066,789
Jan 23, 20269.039.339.009.319.192.31%3,340,582
Jan 22, 20268.939.248.939.108.993.29%3,633,510
Jan 21, 20268.518.868.518.818.705.26%2,054,410
Jan 20, 20268.198.478.178.378.272.45%2,921,844
Jan 16, 20268.088.187.968.178.070.25%3,901,762
Jan 15, 20268.398.427.948.158.05-2.51%7,698,333
Jan 14, 20268.508.558.328.368.26-1.30%2,499,923
Jan 13, 20268.668.668.398.478.36-1.97%2,171,020
Jan 12, 20268.678.828.608.648.53-1.93%2,204,159
Jan 9, 20268.908.978.698.818.70-0.79%2,589,651
Jan 8, 20268.748.918.738.888.771.25%1,034,525
Jan 7, 20268.898.898.648.778.66-2.23%1,897,927
Jan 6, 20268.949.198.948.978.861.41%2,433,308
Jan 5, 20268.499.008.418.858.734.67%2,652,860
Jan 2, 20268.648.658.458.458.34-0.35%1,195,971
Dec 31, 20258.508.548.448.488.37-0.24%887,668
Dec 30, 20258.498.668.478.508.391.31%1,637,815
Dec 29, 20258.368.438.278.398.29-0.71%1,936,120
Dec 26, 20258.328.488.288.458.341.08%1,741,233
Dec 24, 20258.328.398.258.368.260.97%725,332
Dec 23, 20258.128.318.118.288.183.24%1,973,657
Dec 22, 20258.088.107.898.027.92-2.55%3,014,425
Dec 19, 20258.218.298.138.238.130.37%3,198,618
Dec 18, 20257.988.207.928.208.103.27%1,859,744
Dec 17, 20258.018.107.947.947.84-3.76%2,168,352
Dec 16, 20258.458.458.188.258.15-3.96%2,222,145
Dec 15, 20258.498.718.458.598.482.26%2,643,081
Dec 12, 20258.548.558.188.408.29-4,173,997
Dec 11, 20258.398.568.388.408.290.72%1,945,268
Dec 10, 20258.278.458.198.348.240.36%1,468,626
Dec 9, 20257.948.337.918.318.212.85%3,235,290
Dec 8, 20258.378.438.008.087.98-2.06%3,519,386
Dec 5, 20259.149.148.188.258.15-9.74%2,716,306
Dec 4, 20259.149.229.069.149.032.12%2,010,237
Dec 3, 20259.279.318.908.958.84-2.72%2,703,584
Dec 2, 20259.149.389.149.209.081.77%2,038,220
Dec 1, 20259.119.208.999.048.93-0.55%1,673,283
Nov 28, 20258.949.098.909.098.982.48%902,427
Nov 26, 20258.618.898.588.878.764.85%3,012,879
Nov 25, 20258.358.508.168.468.350.59%2,168,599
Nov 24, 20258.298.458.268.418.301.69%2,373,459
Nov 21, 20258.388.488.168.278.17-1.43%3,011,380
Nov 20, 20258.748.888.358.398.29-3.34%1,297,120
Nov 19, 20258.658.858.608.688.57-2.25%2,209,013
Nov 18, 20258.889.108.878.888.77-1,614,713
Nov 17, 20259.099.138.828.888.77-3.69%2,435,283
Nov 14, 20259.129.328.969.229.10-2,634,441
Nov 13, 20259.7110.229.169.229.10-6.87%5,029,108
Nov 12, 20259.989.999.759.909.78-1.20%2,337,397
Nov 11, 20259.8310.079.7710.029.894.38%3,487,207
Nov 10, 20259.569.729.559.609.481.48%1,970,840
Nov 7, 20259.399.479.259.469.34-2,672,778
Nov 6, 20259.669.729.399.469.34-1.56%2,310,181
Nov 5, 20259.279.639.209.619.494.34%1,945,033
Nov 4, 20259.239.339.119.219.09-1.71%2,289,012
Nov 3, 20259.369.389.269.379.252.29%2,480,775
Oct 31, 20259.209.269.139.169.05-0.11%3,208,878
Oct 30, 20259.449.479.169.179.06-3.98%2,161,155
Oct 29, 20259.449.669.449.559.433.92%4,339,580
Oct 28, 20259.129.239.069.199.080.55%3,988,270
Oct 27, 20259.109.279.029.149.031.44%2,390,272
Oct 24, 20259.559.598.959.018.90-5.65%4,704,394
Oct 23, 20259.309.579.259.559.433.13%3,098,212
Oct 22, 20259.309.379.169.269.14-0.11%2,049,384
Oct 21, 20259.299.429.269.279.15-0.64%2,122,362
Oct 20, 20259.229.379.179.339.212.53%2,980,824
Oct 17, 20258.889.128.819.108.991.90%2,618,579
Oct 16, 20258.929.008.838.938.820.34%1,768,512
Oct 15, 20258.718.938.718.908.792.53%1,753,866
Oct 14, 20258.588.788.558.688.57-0.46%2,099,534