5 DAY PERFORMANCE
+105.24%
1 MONTH PERFORMANCE
+25.46%
3 MONTH PERFORMANCE
+44.13%
6 MONTH PERFORMANCE
+8.43%
YEAR-TO-DATE PERFORMANCE
-2.95%
1 YEAR PERFORMANCE
-14.36%
Inter & Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $4.03 | $3.96 (-1.74%) | $4.07 | $3.82 | 12.57 M | $1.75 B |
| 11/03/2026 | $3.94 | $3.91 (-0.76%) | $4.01 | $3.84 | 10.92 M | $1.73 B |
| 11/02/2026 | $4.08 | $4.03 (-1.23%) | $4.22 | $4.00 | 9.65 M | $1.78 B |
| 10/30/2026 | $3.98 | $4.01 (0.75%) | $4.06 | $3.92 | 13.47 M | $1.77 B |
| 10/29/2026 | $4.16 | $4.17 (0.24%) | $4.18 | $4.01 | 14.47 M | $1.84 B |
| 10/28/2026 | $4.37 | $4.11 (-5.95%) | $4.39 | $4.05 | 26.64 M | $1.81 B |
| 10/27/2026 | $4.81 | $4.43 (-7.9%) | $4.90 | $4.31 | 24.46 M | $1.96 B |
| 10/26/2026 | $4.62 | $4.68 (1.3%) | $4.89 | $4.34 | 55.74 M | $2.07 B |
| 10/23/2026 | $6.92 | $7.19 (3.9%) | $7.22 | $6.67 | 16.37 M | $3.17 B |
| 10/22/2026 | $7.06 | $6.74 (-4.53%) | $7.09 | $6.69 | 8.52 M | $2.98 B |
| 10/21/2026 | $7.24 | $7.07 (-2.35%) | $7.28 | $7.02 | 15.41 M | $3.12 B |
| 10/20/2026 | $7.17 | $7.26 (1.26%) | $7.41 | $7.01 | 8.52 M | $3.21 B |
| 10/19/2026 | $6.80 | $6.90 (1.47%) | $7.04 | $6.79 | 7.08 M | $3.05 B |
| 10/16/2026 | $6.82 | $6.73 (-1.32%) | $6.89 | $6.60 | 13.40 M | $2.97 B |
| 10/15/2026 | $6.77 | $6.76 (-0.15%) | $6.93 | $6.70 | 7.61 M | $2.98 B |
| 10/14/2026 | $7.24 | $6.99 (-3.45%) | $7.38 | $6.96 | 12.39 M | $3.09 B |
| 10/13/2026 | $7.38 | $7.45 (0.95%) | $7.66 | $7.38 | 19.81 M | $3.29 B |
| 10/12/2026 | $7.61 | $7.74 (1.71%) | $7.81 | $7.58 | 4.91 M | $3.42 B |
| 10/09/2026 | $7.41 | $7.68 (3.64%) | $7.74 | $7.27 | 13.49 M | $3.39 B |
| 10/08/2026 | $7.13 | $7.24 (1.54%) | $7.40 | $7.10 | 14.52 M | $3.20 B |
| 10/07/2026 | $7.03 | $7.18 (2.13%) | $7.37 | $7.02 | 16.91 M | $3.17 B |
| 10/06/2026 | $6.82 | $7.03 (3.08%) | $7.14 | $6.68 | 11.81 M | $3.10 B |
| 10/05/2026 | $6.51 | $6.56 (0.77%) | $6.93 | $6.50 | 28.31 M | $2.90 B |
| 10/02/2026 | $5.34 | $5.48 (2.62%) | $5.54 | $5.20 | 4.16 M | $2.42 B |
| 10/01/2026 | $5.35 | $5.30 (-0.93%) | $5.40 | $5.12 | 6.48 M | $2.34 B |
| 09/30/2026 | $5.19 | $5.34 (2.89%) | $5.37 | $5.11 | 8.46 M | $2.36 B |
| 09/29/2026 | $5.01 | $5.13 (2.4%) | $5.17 | $5.01 | 5.92 M | $2.26 B |
| 09/28/2026 | $4.99 | $5.04 (1%) | $5.10 | $4.97 | 6.70 M | $2.22 B |
| 09/25/2026 | $5.06 | $5.11 (0.99%) | $5.21 | $5.03 | 3.62 M | $2.26 B |
| 09/24/2026 | $5.20 | $5.06 (-2.69%) | $5.25 | $5.02 | 4.89 M | $2.23 B |
| 09/23/2026 | $5.57 | $5.24 (-5.92%) | $5.63 | $5.22 | 3.78 M | $2.31 B |
| 09/22/2026 | $5.52 | $5.54 (0.36%) | $5.55 | $5.39 | 2.84 M | $2.45 B |
| 09/21/2026 | $5.47 | $5.57 (1.83%) | $5.62 | $5.42 | 3.31 M | $2.46 B |
| 09/18/2026 | $5.38 | $5.35 (-0.56%) | $5.41 | $5.32 | 3.78 M | $2.36 B |
| 09/17/2026 | $5.45 | $5.45 (0%) | $5.52 | $5.31 | 2.56 M | $2.41 B |
| 09/16/2026 | $5.40 | $5.45 (0.93%) | $5.46 | $5.32 | 3.58 M | $2.41 B |
| 09/15/2026 | $5.51 | $5.44 (-1.27%) | $5.57 | $5.39 | 4.21 M | $2.40 B |
| 09/14/2026 | $5.49 | $5.58 (1.64%) | $5.61 | $5.43 | 3.91 M | $2.46 B |
| 09/11/2026 | $5.78 | $5.71 (-1.21%) | $5.81 | $5.64 | 3.50 M | $2.52 B |
| 09/10/2026 | $5.46 | $5.78 (5.86%) | $5.80 | $5.44 | 7.87 M | $2.55 B |
| 09/09/2026 | $5.52 | $5.48 (-0.72%) | $5.60 | $5.46 | 3.91 M | $2.42 B |
| 09/08/2026 | $5.78 | $5.62 (-2.77%) | $5.82 | $5.61 | 6.34 M | $2.48 B |
| 09/04/2026 | $5.71 | $5.66 (-0.88%) | $5.80 | $5.64 | 3.60 M | $2.50 B |
| 09/03/2026 | $6.03 | $5.80 (-3.81%) | $6.08 | $5.73 | 4.26 M | $2.56 B |
| 09/02/2026 | $5.72 | $5.88 (2.8%) | $5.95 | $5.69 | 3.22 M | $2.60 B |
| 09/01/2026 | $5.42 | $5.59 (3.14%) | $5.84 | $5.39 | 3.25 M | $2.47 B |
| 08/31/2026 | $5.45 | $5.41 (-0.73%) | $5.50 | $5.32 | 3.59 M | $2.39 B |
| 08/28/2026 | $5.38 | $5.38 (0%) | $5.42 | $5.24 | 3.09 M | $2.38 B |
| 08/27/2026 | $5.57 | $5.38 (-3.41%) | $5.58 | $5.37 | 2.49 M | $2.38 B |
| 08/26/2026 | $5.72 | $5.53 (-3.32%) | $5.78 | $5.52 | 3.80 M | $2.44 B |
| 08/25/2026 | $5.53 | $5.64 (1.99%) | $5.66 | $5.42 | 4.44 M | $2.49 B |
| 08/24/2026 | $5.27 | $5.56 (5.5%) | $5.68 | $5.24 | 4.95 M | $2.45 B |
| 08/21/2026 | $5.30 | $5.39 (1.7%) | $5.54 | $5.27 | 5.79 M | $2.38 B |
| 08/20/2026 | $5.30 | $5.20 (-1.89%) | $5.37 | $5.20 | 3.22 M | $2.30 B |
| 08/19/2026 | $5.22 | $5.32 (1.92%) | $5.42 | $5.22 | 6.53 M | $2.35 B |
| 08/18/2026 | $5.21 | $5.09 (-2.3%) | $5.33 | $5.08 | 3.03 M | $2.25 B |
| 08/17/2026 | $5.26 | $5.29 (0.57%) | $5.30 | $5.14 | 4.88 M | $2.34 B |
| 08/14/2026 | $5.31 | $5.19 (-2.26%) | $5.31 | $5.13 | 4.41 M | $2.29 B |
| 08/13/2026 | $5.07 | $5.22 (2.96%) | $5.30 | $5.06 | 4.05 M | $2.30 B |
| 08/12/2026 | $5.21 | $5.05 (-3.07%) | $5.26 | $5.04 | 5.63 M | $2.23 B |
| 08/11/2026 | $5.34 | $5.20 (-2.62%) | $5.39 | $5.04 | 11.56 M | $2.30 B |
| 08/10/2026 | $5.21 | $5.35 (2.69%) | $5.41 | $5.17 | 13.33 M | $2.36 B |
| 08/07/2026 | $5.81 | $5.27 (-9.29%) | $5.86 | $5.22 | 10.94 M | $2.33 B |
| 08/06/2026 | $5.47 | $5.72 (4.57%) | $5.80 | $5.32 | 7.77 M | $2.53 B |
| 08/05/2026 | $5.83 | $5.71 (-2.06%) | $5.84 | $5.68 | 8.61 M | $2.52 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.
