5 DAY PERFORMANCE
+46.96%
1 MONTH PERFORMANCE
+47.23%
3 MONTH PERFORMANCE
+22.84%
6 MONTH PERFORMANCE
-7.22%
YEAR-TO-DATE PERFORMANCE
-2.95%
1 YEAR PERFORMANCE
+6.61%
Inter & Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.47 | $5.72 (4.57%) | $5.80 | $5.32 | 7.77 M | $2.52 B |
| 08/05/2026 | $5.83 | $5.71 (-2.06%) | $5.84 | $5.68 | 8.61 M | $2.52 B |
| 08/04/2026 | $5.71 | $5.70 (-0.18%) | $5.73 | $5.58 | 3.84 M | $2.52 B |
| 08/03/2026 | $5.63 | $5.63 (0%) | $5.71 | $5.51 | 4.51 M | $2.48 B |
| 07/31/2026 | $5.63 | $5.60 (-0.53%) | $5.72 | $5.52 | 2.34 M | $2.47 B |
| 07/30/2026 | $5.47 | $5.64 (3.11%) | $5.65 | $5.45 | 4.48 M | $2.49 B |
| 07/29/2026 | $5.51 | $5.41 (-1.81%) | $5.55 | $5.39 | 2.73 M | $2.39 B |
| 07/28/2026 | $5.57 | $5.59 (0.36%) | $5.67 | $5.50 | 2.15 M | $2.47 B |
| 07/27/2026 | $5.38 | $5.56 (3.35%) | $5.58 | $5.38 | 3.04 M | $2.45 B |
| 07/24/2026 | $5.45 | $5.29 (-2.94%) | $5.52 | $5.28 | 3.11 M | $2.33 B |
| 07/23/2026 | $5.58 | $5.46 (-2.15%) | $5.60 | $5.38 | 4.24 M | $2.41 B |
| 07/22/2026 | $5.61 | $5.69 (1.43%) | $5.71 | $5.45 | 5.25 M | $2.51 B |
| 07/21/2026 | $5.61 | $5.58 (-0.53%) | $5.66 | $5.51 | 4.45 M | $2.46 B |
| 07/20/2026 | $5.41 | $5.62 (3.88%) | $5.64 | $5.39 | 5.32 M | $2.48 B |
| 07/17/2026 | $5.43 | $5.37 (-1.1%) | $5.48 | $5.35 | 4.49 M | $2.37 B |
| 07/16/2026 | $5.56 | $5.54 (-0.36%) | $5.57 | $5.41 | 4.28 M | $2.45 B |
| 07/15/2026 | $5.68 | $5.62 (-1.06%) | $5.72 | $5.60 | 5.09 M | $2.48 B |
| 07/14/2026 | $5.71 | $5.70 (-0.18%) | $5.81 | $5.61 | 5.12 M | $2.52 B |
| 07/13/2026 | $5.76 | $5.65 (-1.91%) | $5.79 | $5.60 | 3.98 M | $2.49 B |
| 07/10/2026 | $5.88 | $5.82 (-1.02%) | $5.93 | $5.78 | 4.21 M | $2.57 B |
| 07/09/2026 | $5.56 | $5.71 (2.7%) | $5.76 | $5.53 | 3.07 M | $2.52 B |
| 07/08/2026 | $5.47 | $5.57 (1.83%) | $5.58 | $5.46 | 3.32 M | $2.46 B |
| 07/07/2026 | $5.66 | $5.59 (-1.24%) | $5.84 | $5.51 | 4.83 M | $2.47 B |
| 07/06/2026 | $5.49 | $5.69 (3.64%) | $5.71 | $5.42 | 7.10 M | $2.51 B |
| 07/02/2026 | $5.60 | $5.47 (-2.32%) | $5.68 | $5.44 | 5.08 M | $2.41 B |
| 07/01/2026 | $5.39 | $5.49 (1.86%) | $5.72 | $5.33 | 8.08 M | $2.42 B |
| 06/30/2026 | $5.32 | $5.43 (2.07%) | $5.44 | $5.22 | 5.42 M | $2.40 B |
| 06/29/2026 | $5.42 | $5.38 (-0.74%) | $5.48 | $5.31 | 3.84 M | $2.37 B |
| 06/26/2026 | $5.21 | $5.44 (4.41%) | $5.45 | $5.19 | 7.56 M | $2.40 B |
| 06/25/2026 | $5.37 | $5.24 (-2.42%) | $5.38 | $5.20 | 7.08 M | $2.31 B |
| 06/24/2026 | $5.33 | $5.28 (-0.94%) | $5.41 | $5.25 | 3.35 M | $2.33 B |
| 06/23/2026 | $5.25 | $5.33 (1.52%) | $5.34 | $5.16 | 7.26 M | $2.35 B |
| 06/22/2026 | $5.52 | $5.39 (-2.36%) | $5.60 | $5.36 | 5.44 M | $2.38 B |
| 06/18/2026 | $5.59 | $5.44 (-2.68%) | $5.62 | $5.42 | 3.98 M | $2.40 B |
| 06/17/2026 | $5.82 | $5.56 (-4.47%) | $5.94 | $5.55 | 6.02 M | $2.45 B |
| 06/16/2026 | $5.77 | $5.77 (0%) | $5.89 | $5.71 | 4.83 M | $2.55 B |
| 06/15/2026 | $5.98 | $5.82 (-2.68%) | $6.10 | $5.80 | 4.85 M | $2.57 B |
| 06/12/2026 | $5.80 | $5.77 (-0.52%) | $5.93 | $5.76 | 2.22 M | $2.55 B |
| 06/11/2026 | $5.55 | $5.71 (2.88%) | $5.75 | $5.45 | 3.94 M | $2.52 B |
| 06/10/2026 | $5.61 | $5.56 (-0.89%) | $5.73 | $5.55 | 5.52 M | $2.45 B |
| 06/09/2026 | $5.59 | $5.67 (1.43%) | $5.72 | $5.51 | 5.31 M | $2.50 B |
| 06/08/2026 | $5.66 | $5.57 (-1.59%) | $5.70 | $5.53 | 4.98 M | $2.46 B |
| 06/05/2026 | $5.73 | $5.67 (-1.05%) | $5.85 | $5.66 | 2.62 M | $2.50 B |
| 06/04/2026 | $5.86 | $5.76 (-1.71%) | $5.94 | $5.70 | 3.01 M | $2.54 B |
| 06/03/2026 | $5.87 | $5.80 (-1.19%) | $5.96 | $5.65 | 6.92 M | $2.56 B |
| 06/02/2026 | $6.11 | $6.00 (-1.8%) | $6.12 | $5.89 | 8.01 M | $2.65 B |
| 06/01/2026 | $6.10 | $6.17 (1.15%) | $6.34 | $6.08 | 8.87 M | $2.72 B |
| 05/29/2026 | $6.29 | $6.17 (-1.91%) | $6.30 | $6.00 | 16.56 M | $2.72 B |
| 05/28/2026 | $6.34 | $6.34 (0%) | $6.55 | $6.31 | 7.10 M | $2.80 B |
| 05/27/2026 | $6.30 | $6.41 (1.75%) | $6.51 | $6.26 | 12.06 M | $2.83 B |
| 05/26/2026 | $6.34 | $6.34 (0%) | $6.35 | $6.12 | 8.57 M | $2.80 B |
| 05/22/2026 | $6.39 | $6.16 (-3.6%) | $6.40 | $6.14 | 6.91 M | $2.72 B |
| 05/21/2026 | $6.08 | $6.40 (5.26%) | $6.54 | $6.07 | 8.40 M | $2.82 B |
| 05/20/2026 | $5.91 | $6.18 (4.57%) | $6.19 | $5.90 | 7.10 M | $2.73 B |
| 05/19/2026 | $5.67 | $5.77 (1.76%) | $5.91 | $5.67 | 8.78 M | $2.55 B |
| 05/18/2026 | $5.75 | $5.82 (1.22%) | $5.85 | $5.64 | 9.05 M | $2.57 B |
| 05/15/2026 | $5.83 | $5.85 (0.34%) | $5.94 | $5.76 | 6.56 M | $2.58 B |
| 05/14/2026 | $6.16 | $6.06 (-1.62%) | $6.22 | $5.97 | 10.04 M | $2.67 B |
| 05/13/2026 | $6.36 | $6.14 (-3.46%) | $6.39 | $6.05 | 10.89 M | $2.71 B |
| 05/12/2026 | $6.09 | $6.40 (5.09%) | $6.46 | $6.01 | 15.53 M | $2.82 B |
| 05/11/2026 | $6.57 | $6.00 (-8.68%) | $6.59 | $5.92 | 20.40 M | $2.65 B |
| 05/08/2026 | $6.77 | $6.48 (-4.28%) | $6.92 | $6.47 | 8.00 M | $2.86 B |
| 05/07/2026 | $7.70 | $6.70 (-12.99%) | $7.77 | $6.66 | 11.92 M | $2.96 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.
