Skip to main content
Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
8.25
-0.89 (-9.74%)
At close: Dec 5, 2025, 4:00 PM EST
8.26
+0.01 (0.12%)
After-hours: Dec 5, 2025, 7:58 PM EST

Inter & Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.149.148.188.258.25-9.74%2,714,637
Dec 4, 20259.149.229.069.149.142.12%2,010,216
Dec 3, 20259.279.318.908.958.95-2.72%2,703,445
Dec 2, 20259.149.389.149.209.201.77%2,038,046
Dec 1, 20259.119.208.999.049.04-0.55%1,673,229
Nov 28, 20258.949.098.909.099.092.48%901,699
Nov 26, 20258.618.898.588.878.874.85%3,012,811
Nov 25, 20258.358.508.168.468.460.59%2,168,444
Nov 24, 20258.298.458.268.418.411.69%2,373,407
Nov 21, 20258.388.488.168.278.27-1.43%3,010,234
Nov 20, 20258.748.888.358.398.39-3.34%1,297,120
Nov 19, 20258.658.858.608.688.68-2.25%2,209,013
Nov 18, 20258.889.108.878.888.88-1,614,713
Nov 17, 20259.099.138.828.888.88-3.69%2,435,283
Nov 14, 20259.129.328.969.229.22-2,634,441
Nov 13, 20259.7110.229.169.229.22-6.87%5,029,108
Nov 12, 20259.989.999.759.909.90-1.20%2,337,397
Nov 11, 20259.8310.079.7710.0210.024.38%3,487,207
Nov 10, 20259.569.729.559.609.601.48%1,970,840
Nov 7, 20259.399.479.259.469.46-2,672,778
Nov 6, 20259.669.729.399.469.46-1.56%2,310,181
Nov 5, 20259.279.639.209.619.614.34%1,945,033
Nov 4, 20259.239.339.119.219.21-1.71%2,289,012
Nov 3, 20259.369.389.269.379.372.29%2,480,775
Oct 31, 20259.209.269.139.169.16-0.11%3,208,878
Oct 30, 20259.449.479.169.179.17-3.98%2,161,155
Oct 29, 20259.449.669.449.559.553.92%4,339,580
Oct 28, 20259.129.239.069.199.190.55%3,988,270
Oct 27, 20259.109.279.029.149.141.44%2,390,272
Oct 24, 20259.559.598.959.019.01-5.65%4,704,394
Oct 23, 20259.309.579.259.559.553.13%3,098,212
Oct 22, 20259.309.379.169.269.26-0.11%2,049,384
Oct 21, 20259.299.429.269.279.27-0.64%2,122,362
Oct 20, 20259.229.379.179.339.332.53%2,980,824
Oct 17, 20258.889.128.819.109.101.90%2,618,579
Oct 16, 20258.929.008.838.938.930.34%1,768,512
Oct 15, 20258.718.938.718.908.902.53%1,753,866
Oct 14, 20258.588.788.558.688.68-0.46%2,099,534
Oct 13, 20258.578.818.518.728.723.44%2,358,542
Oct 10, 20258.578.618.298.438.43-1.63%2,329,661
Oct 9, 20258.648.698.538.578.57-0.70%1,398,624
Oct 8, 20258.738.798.578.638.63-0.80%1,829,707
Oct 7, 20258.838.838.668.708.70-3.33%2,329,012
Oct 6, 20259.049.088.959.009.00-0.44%1,104,800
Oct 3, 20258.879.058.769.049.042.67%2,295,502
Oct 2, 20259.089.118.778.818.81-2.60%1,173,170
Oct 1, 20259.319.389.009.049.04-2.06%1,382,799
Sep 30, 20259.309.329.129.239.23-0.43%1,104,966
Sep 29, 20259.239.299.159.279.271.42%1,147,889
Sep 26, 20258.999.168.969.149.141.67%1,619,819
Sep 25, 20259.149.228.958.998.99-2.18%1,267,597
Sep 24, 20259.409.469.119.199.19-2.96%2,060,567
Sep 23, 20259.159.489.129.479.475.22%2,844,297
Sep 22, 20258.739.048.689.009.002.39%3,515,606
Sep 19, 20258.908.938.748.798.79-1.24%1,536,167
Sep 18, 20259.039.078.858.908.90-2.09%2,311,370
Sep 17, 20258.959.288.939.099.091.56%2,513,806
Sep 16, 20258.959.058.848.958.95-2,995,360
Sep 15, 20259.009.108.918.958.950.45%1,255,176
Sep 12, 20258.959.088.918.918.91-0.78%998,868
Sep 11, 20258.889.068.878.988.982.05%1,806,225
Sep 10, 20258.808.848.738.808.800.46%2,026,816
Sep 9, 20258.768.798.688.768.76-2,930,072
Sep 8, 20258.748.798.578.768.76-0.11%1,902,567
Sep 5, 20258.628.798.548.778.773.91%2,036,557
Sep 4, 20258.428.468.178.448.44-0.12%1,739,462
Sep 3, 20258.378.478.298.458.451.08%1,045,891
Sep 2, 20258.408.508.308.368.36-2.68%2,118,830
Aug 29, 20258.588.688.528.598.59-0.23%1,679,731
Aug 28, 20258.438.718.428.618.612.62%2,198,235
Aug 27, 20258.158.408.138.398.392.19%3,407,080
Aug 26, 20258.248.378.118.218.21-0.61%2,120,572
Aug 25, 20258.108.298.028.268.262.23%2,427,592
Aug 22, 20257.868.137.778.088.083.99%1,505,080
Aug 21, 20257.847.917.747.777.770.13%1,785,048
Aug 20, 20257.597.797.477.767.762.24%2,720,467
Aug 19, 20257.867.947.577.597.59-7.44%2,824,529
Aug 18, 20258.078.208.048.208.201.74%1,942,528
Aug 15, 20258.238.337.998.068.06-1.35%1,995,773
Aug 14, 20258.128.378.018.178.17-0.12%3,516,119
Aug 13, 20258.208.308.088.188.18-0.49%11,856,786
Aug 12, 20257.898.257.888.228.225.93%4,562,252
Aug 11, 20257.777.817.677.767.76-0.26%1,537,972
Aug 8, 20257.717.877.687.787.780.78%2,330,208
Aug 7, 20257.567.887.557.727.723.49%3,585,387
Aug 6, 20257.357.517.027.467.4614.24%6,974,656
Aug 5, 20256.536.626.436.536.530.15%1,820,490
Aug 4, 20256.546.626.456.526.520.46%990,186
Aug 1, 20256.646.686.486.496.49-0.76%2,474,364
Jul 31, 20256.716.736.536.546.54-2.39%1,030,610
Jul 30, 20256.616.766.546.706.700.90%1,603,485
Jul 29, 20256.546.736.516.646.641.53%1,453,737
Jul 28, 20256.616.636.406.546.54-2.39%2,302,553
Jul 25, 20256.766.806.616.706.70-0.45%2,096,162
Jul 24, 20256.776.776.676.736.73-1.61%1,277,232
Jul 23, 20256.726.926.686.846.841.94%1,679,466
Jul 22, 20256.806.896.686.716.71-1.76%2,151,232
Jul 21, 20256.917.006.806.836.83-1.16%3,365,422
Jul 18, 20257.307.376.846.916.91-5.34%2,493,868
Jul 17, 20257.127.327.107.307.302.10%1,803,807