5 DAY PERFORMANCE
+51.01%
1 MONTH PERFORMANCE
+52.69%
3 MONTH PERFORMANCE
+52.69%
6 MONTH PERFORMANCE
+5.51%
YEAR-TO-DATE PERFORMANCE
-2.95%
1 YEAR PERFORMANCE
-8.56%
Inter & Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.46 | $5.57 (2.11%) | $5.62 | $5.43 | 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 |
| 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 |
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.
