5 DAY PERFORMANCE
+48.02%
1 MONTH PERFORMANCE
+33.60%
3 MONTH PERFORMANCE
+5.51%
6 MONTH PERFORMANCE
+2.62%
YEAR-TO-DATE PERFORMANCE
-2.95%
1 YEAR PERFORMANCE
+10.92%
Inter & Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.52 | $5.40 (-2.18%) | $5.60 | $5.38 | 3.26 M | $2.41 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 |
| 05/06/2026 | $7.80 | $7.84 (0.51%) | $7.89 | $7.64 | 4.78 M | $3.46 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 |
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.
