5 DAY PERFORMANCE
+9.44%
1 MONTH PERFORMANCE
+4.05%
3 MONTH PERFORMANCE
-7.22%
6 MONTH PERFORMANCE
-13.00%
YEAR-TO-DATE PERFORMANCE
-2.95%
1 YEAR PERFORMANCE
+22.29%
Inter & Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.80 | $7.74 (-0.81%) | $7.84 | $7.64 | 2.78 M | $3.40 B |
| 05/05/2026 | $7.35 | $7.59 (3.27%) | $7.63 | $7.30 | 3.91 M | $3.35 B |
| 05/04/2026 | $7.53 | $7.21 (-4.25%) | $7.61 | $7.17 | 2.69 M | $3.18 B |
| 05/01/2026 | $7.59 | $7.52 (-0.92%) | $7.68 | $7.42 | 1.29 M | $3.32 B |
| 04/30/2026 | $7.53 | $7.59 (0.8%) | $7.63 | $7.43 | 2.02 M | $3.35 B |
| 04/29/2026 | $7.72 | $7.49 (-2.98%) | $7.73 | $7.47 | 1.86 M | $3.31 B |
| 04/28/2026 | $7.71 | $7.80 (1.17%) | $7.85 | $7.65 | 2.00 M | $3.44 B |
| 04/27/2026 | $8.01 | $7.85 (-2%) | $8.10 | $7.84 | 2.93 M | $3.46 B |
| 04/24/2026 | $7.92 | $8.00 (1.01%) | $8.00 | $7.83 | 2.74 M | $3.53 B |
| 04/23/2026 | $8.13 | $7.99 (-1.72%) | $8.30 | $7.94 | 3.45 M | $3.53 B |
| 04/22/2026 | $8.20 | $8.12 (-0.98%) | $8.23 | $8.06 | 3.12 M | $3.58 B |
| 04/21/2026 | $8.23 | $8.13 (-1.22%) | $8.39 | $8.09 | 1.94 M | $3.59 B |
| 04/20/2026 | $8.42 | $8.23 (-2.26%) | $8.52 | $8.18 | 4.25 M | $3.63 B |
| 04/17/2026 | $8.70 | $8.42 (-3.22%) | $8.74 | $8.38 | 2.70 M | $3.72 B |
| 04/16/2026 | $8.41 | $8.46 (0.59%) | $8.49 | $8.26 | 2.49 M | $3.73 B |
| 04/15/2026 | $8.49 | $8.38 (-1.3%) | $8.63 | $8.32 | 2.55 M | $3.70 B |
| 04/14/2026 | $8.47 | $8.40 (-0.83%) | $8.58 | $8.31 | 3.03 M | $3.71 B |
| 04/13/2026 | $8.10 | $8.35 (3.09%) | $8.35 | $7.87 | 3.32 M | $3.69 B |
| 04/10/2026 | $8.49 | $8.21 (-3.3%) | $8.59 | $8.09 | 4.83 M | $3.62 B |
| 04/09/2026 | $8.15 | $8.45 (3.68%) | $8.46 | $8.09 | 5.35 M | $3.73 B |
| 04/08/2026 | $8.48 | $8.15 (-3.89%) | $8.56 | $7.89 | 7.27 M | $3.60 B |
| 04/07/2026 | $7.81 | $7.75 (-0.77%) | $7.81 | $7.59 | 2.55 M | $3.42 B |
| 04/06/2026 | $7.84 | $7.91 (0.89%) | $8.06 | $7.79 | 2.21 M | $3.49 B |
| 04/02/2026 | $7.67 | $7.83 (2.09%) | $8.00 | $7.62 | 2.09 M | $3.46 B |
| 04/01/2026 | $8.07 | $8.00 (-0.87%) | $8.20 | $7.95 | 3.33 M | $3.53 B |
| 03/31/2026 | $7.86 | $7.96 (1.27%) | $8.03 | $7.73 | 6.26 M | $3.51 B |
| 03/30/2026 | $7.85 | $7.65 (-2.55%) | $7.90 | $7.59 | 2.98 M | $3.38 B |
| 03/27/2026 | $8.10 | $7.71 (-4.81%) | $8.16 | $7.68 | 3.62 M | $3.40 B |
| 03/26/2026 | $8.33 | $8.23 (-1.2%) | $8.42 | $8.16 | 3.43 M | $3.63 B |
| 03/25/2026 | $8.65 | $8.54 (-1.27%) | $8.74 | $8.51 | 2.60 M | $3.77 B |
| 03/24/2026 | $8.13 | $8.43 (3.69%) | $8.46 | $8.11 | 4.60 M | $3.72 B |
| 03/23/2026 | $8.07 | $8.42 (4.34%) | $8.46 | $8.06 | 3.20 M | $3.72 B |
| 03/20/2026 | $7.98 | $7.80 (-2.26%) | $7.98 | $7.70 | 2.28 M | $3.44 B |
| 03/19/2026 | $7.74 | $8.10 (4.65%) | $8.13 | $7.67 | 2.89 M | $3.57 B |
| 03/18/2026 | $8.06 | $7.98 (-0.99%) | $8.23 | $7.98 | 1.35 M | $3.52 B |
| 03/17/2026 | $8.20 | $8.10 (-1.22%) | $8.37 | $8.09 | 2.22 M | $3.57 B |
| 03/16/2026 | $7.99 | $8.12 (1.63%) | $8.22 | $7.99 | 2.08 M | $3.58 B |
| 03/13/2026 | $8.18 | $7.80 (-4.65%) | $8.24 | $7.77 | 2.94 M | $3.44 B |
| 03/12/2026 | $8.31 | $8.08 (-2.77%) | $8.31 | $8.07 | 3.92 M | $3.57 B |
| 03/11/2026 | $8.62 | $8.58 (-0.46%) | $8.79 | $8.39 | 2.39 M | $3.79 B |
| 03/10/2026 | $8.28 | $8.64 (4.35%) | $8.74 | $8.28 | 3.14 M | $3.81 B |
| 03/09/2026 | $8.01 | $8.23 (2.75%) | $8.27 | $7.91 | 2.35 M | $3.63 B |
| 03/06/2026 | $7.99 | $8.02 (0.38%) | $8.14 | $7.91 | 2.87 M | $3.54 B |
| 03/05/2026 | $8.24 | $8.24 (0%) | $8.35 | $8.01 | 4.36 M | $3.64 B |
| 03/04/2026 | $8.45 | $8.40 (-0.59%) | $8.54 | $8.36 | 2.34 M | $3.71 B |
| 03/03/2026 | $8.36 | $8.28 (-0.96%) | $8.43 | $7.91 | 4.11 M | $3.65 B |
| 03/02/2026 | $8.33 | $8.79 (5.52%) | $8.84 | $8.23 | 2.67 M | $3.88 B |
| 02/27/2026 | $8.78 | $8.71 (-0.8%) | $8.86 | $8.55 | 4.85 M | $3.84 B |
| 02/26/2026 | $8.98 | $8.89 (-1%) | $8.98 | $8.65 | 2.41 M | $3.92 B |
| 02/25/2026 | $9.00 | $9.04 (0.44%) | $9.10 | $8.89 | 1.58 M | $3.99 B |
| 02/24/2026 | $8.59 | $8.91 (3.73%) | $8.97 | $8.53 | 3.09 M | $3.93 B |
| 02/23/2026 | $9.10 | $8.51 (-6.48%) | $9.10 | $8.47 | 4.12 M | $3.76 B |
| 02/20/2026 | $8.96 | $9.25 (3.24%) | $9.25 | $8.91 | 3.16 M | $4.08 B |
| 02/19/2026 | $8.81 | $9.04 (2.61%) | $9.09 | $8.67 | 2.15 M | $3.99 B |
| 02/18/2026 | $8.63 | $8.81 (2.09%) | $8.96 | $8.63 | 1.63 M | $3.89 B |
| 02/17/2026 | $8.69 | $8.57 (-1.38%) | $8.79 | $8.44 | 1.25 M | $3.78 B |
| 02/13/2026 | $8.87 | $8.73 (-1.58%) | $8.88 | $8.45 | 4.05 M | $3.85 B |
| 02/12/2026 | $9.30 | $9.03 (-2.9%) | $9.59 | $8.90 | 4.74 M | $3.99 B |
| 02/11/2026 | $9.67 | $8.98 (-7.14%) | $10.11 | $8.87 | 10.05 M | $3.96 B |
| 02/10/2026 | $9.13 | $9.29 (1.75%) | $9.46 | $9.09 | 4.06 M | $4.10 B |
| 02/09/2026 | $8.90 | $9.14 (2.7%) | $9.19 | $8.86 | 2.23 M | $4.03 B |
| 02/06/2026 | $8.77 | $8.87 (1.14%) | $8.89 | $8.60 | 2.32 M | $3.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
