5 DAY PERFORMANCE
-23.55%
1 MONTH PERFORMANCE
-19.92%
3 MONTH PERFORMANCE
-6.43%
6 MONTH PERFORMANCE
-40.06%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-31.49%
Inter & Co, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.23 | $5.46 (4.4%) | $5.48 | $5.19 | 2.97 M | $2.34 B |
| 03/11/2025 | $5.23 | $5.16 (-1.34%) | $5.29 | $5.07 | 1.71 M | $2.27 B |
| 03/10/2025 | $5.41 | $5.24 (-3.14%) | $5.44 | $5.19 | 1.66 M | $2.30 B |
| 03/07/2025 | $5.43 | $5.52 (1.66%) | $5.55 | $5.36 | 2.08 M | $2.43 B |
| 03/06/2025 | $5.44 | $5.43 (-0.18%) | $5.54 | $5.37 | 1.27 M | $2.39 B |
| 03/05/2025 | $5.18 | $5.47 (5.6%) | $5.51 | $5.16 | 3.13 M | $2.40 B |
| 03/04/2025 | $4.95 | $5.13 (3.64%) | $5.20 | $4.90 | 1.84 M | $2.25 B |
| 03/03/2025 | $5.41 | $5.06 (-6.47%) | $5.48 | $5.02 | 2.24 M | $2.22 B |
| 02/28/2025 | $5.24 | $5.36 (2.29%) | $5.39 | $5.15 | 32.73 M | $2.35 B |
| 02/27/2025 | $5.50 | $5.31 (-3.45%) | $5.54 | $5.31 | 2.92 M | $2.33 B |
| 02/26/2025 | $5.36 | $5.29 (-1.31%) | $5.47 | $5.29 | 2.62 M | $2.32 B |
| 02/25/2025 | $5.14 | $5.34 (3.89%) | $5.38 | $5.14 | 2.68 M | $2.35 B |
| 02/24/2025 | $5.25 | $5.14 (-2.1%) | $5.31 | $5.12 | 3.69 M | $2.26 B |
| 02/21/2025 | $5.37 | $5.21 (-2.98%) | $5.39 | $5.14 | 3.01 M | $2.29 B |
| 02/20/2025 | $5.36 | $5.40 (0.75%) | $5.41 | $5.29 | 1.61 M | $2.37 B |
| 02/19/2025 | $5.47 | $5.35 (-2.19%) | $5.48 | $5.32 | 1.76 M | $2.35 B |
| 02/18/2025 | $5.47 | $5.52 (0.91%) | $5.63 | $5.43 | 2.17 M | $2.43 B |
| 02/14/2025 | $5.42 | $5.47 (0.92%) | $5.57 | $5.35 | 2.85 M | $2.40 B |
| 02/13/2025 | $5.30 | $5.37 (1.32%) | $5.39 | $5.24 | 1.54 M | $2.36 B |
| 02/12/2025 | $5.16 | $5.27 (2.13%) | $5.31 | $5.05 | 4.32 M | $2.32 B |
| 02/11/2025 | $5.56 | $5.25 (-5.58%) | $5.61 | $5.24 | 2.91 M | $2.31 B |
| 02/10/2025 | $5.38 | $5.51 (2.42%) | $5.56 | $5.34 | 2.28 M | $2.42 B |
| 02/07/2025 | $5.53 | $5.32 (-3.8%) | $5.53 | $5.25 | 3.26 M | $2.34 B |
| 02/06/2025 | $5.28 | $5.56 (5.3%) | $5.58 | $5.23 | 3.46 M | $2.44 B |
| 02/05/2025 | $5.19 | $5.28 (1.73%) | $5.35 | $5.11 | 1.93 M | $2.32 B |
| 02/04/2025 | $5.18 | $5.24 (1.16%) | $5.32 | $5.15 | 2.11 M | $2.30 B |
| 02/03/2025 | $5.10 | $5.23 (2.55%) | $5.26 | $5.06 | 2.00 M | $2.30 B |
| 01/31/2025 | $5.30 | $5.23 (-1.32%) | $5.34 | $5.21 | 1.53 M | $2.30 B |
| 01/30/2025 | $5.09 | $5.26 (3.34%) | $5.37 | $5.09 | 1.95 M | $2.31 B |
| 01/29/2025 | $5.06 | $5.06 (0%) | $5.13 | $5.04 | 1.36 M | $2.22 B |
| 01/28/2025 | $4.96 | $5.09 (2.62%) | $5.11 | $4.89 | 2.31 M | $2.24 B |
| 01/27/2025 | $5.00 | $4.97 (-0.6%) | $5.01 | $4.88 | 1.26 M | $2.18 B |
| 01/24/2025 | $4.99 | $4.97 (-0.4%) | $5.07 | $4.94 | 1.34 M | $2.18 B |
| 01/23/2025 | $5.04 | $4.94 (-1.98%) | $5.13 | $4.88 | 1.67 M | $2.17 B |
| 01/22/2025 | $4.83 | $4.97 (2.9%) | $5.00 | $4.80 | 2.81 M | $2.18 B |
| 01/21/2025 | $4.81 | $4.75 (-1.25%) | $4.82 | $4.67 | 1.61 M | $2.09 B |
| 01/17/2025 | $4.70 | $4.73 (0.64%) | $4.84 | $4.67 | 3.08 M | $2.08 B |
| 01/16/2025 | $4.60 | $4.65 (1.09%) | $4.67 | $4.56 | 1.64 M | $2.04 B |
| 01/15/2025 | $4.54 | $4.56 (0.44%) | $4.62 | $4.50 | 2.92 M | $2.00 B |
| 01/14/2025 | $4.36 | $4.34 (-0.46%) | $4.41 | $4.33 | 1.25 M | $1.91 B |
| 01/13/2025 | $4.29 | $4.33 (0.93%) | $4.43 | $4.27 | 1.66 M | $1.90 B |
| 01/10/2025 | $4.32 | $4.26 (-1.39%) | $4.33 | $4.20 | 1.48 M | $1.87 B |
| 01/08/2025 | $4.34 | $4.25 (-2.07%) | $4.35 | $4.21 | 1.30 M | $1.87 B |
| 01/07/2025 | $4.38 | $4.39 (0.23%) | $4.48 | $4.37 | 2.06 M | $1.93 B |
| 01/06/2025 | $4.14 | $4.22 (1.93%) | $4.25 | $4.12 | 1.86 M | $1.85 B |
| 01/03/2025 | $4.13 | $4.00 (-3.15%) | $4.14 | $4.00 | 1.34 M | $1.76 B |
| 01/02/2025 | $4.15 | $4.11 (-0.96%) | $4.18 | $4.05 | 2.01 M | $1.81 B |
| 12/31/2024 | $4.21 | $4.22 (0.24%) | $4.24 | $4.14 | 1.13 M | $1.85 B |
| 12/30/2024 | $4.21 | $4.19 (-0.48%) | $4.24 | $4.15 | 1.10 M | $1.84 B |
| 12/27/2024 | $4.33 | $4.25 (-1.85%) | $4.36 | $4.21 | 1.35 M | $1.87 B |
| 12/26/2024 | $4.14 | $4.30 (3.86%) | $4.33 | $4.10 | 1.46 M | $1.89 B |
| 12/24/2024 | $4.28 | $4.21 (-1.64%) | $4.32 | $4.21 | 559,100 | $1.85 B |
| 12/23/2024 | $4.26 | $4.21 (-1.17%) | $4.31 | $4.14 | 2.17 M | $1.85 B |
| 12/20/2024 | $4.14 | $4.36 (5.31%) | $4.44 | $4.12 | 4.29 M | $1.92 B |
| 12/19/2024 | $3.96 | $4.04 (2.02%) | $4.09 | $3.96 | 2.24 M | $1.77 B |
| 12/18/2024 | $4.34 | $3.95 (-8.99%) | $4.34 | $3.88 | 2.97 M | $1.74 B |
| 12/17/2024 | $4.36 | $4.39 (0.69%) | $4.49 | $4.30 | 1.94 M | $1.93 B |
| 12/16/2024 | $4.59 | $4.42 (-3.7%) | $4.62 | $4.38 | 2.25 M | $1.94 B |
| 12/13/2024 | $4.66 | $4.63 (-0.64%) | $4.72 | $4.58 | 1.79 M | $2.03 B |
| 12/12/2024 | $4.60 | $4.51 (-1.96%) | $4.61 | $4.46 | 1.97 M | $1.98 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.
