Inter & Co Inc. (INTR)
NASDAQ: INTR
· Real-Time Price · USD
8.77
0.33 (3.91%)
At close: Sep 05, 2025, 3:59 PM
8.77
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
INTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.62 | 8.79 | 8.54 | 8.77 | 8.77 | 3.91% | 2,022,452 |
| Sep 4, 2025 | 8.42 | 8.46 | 8.16 | 8.44 | 8.44 | -0.12% | 1,739,500 |
| Sep 3, 2025 | 8.37 | 8.47 | 8.29 | 8.45 | 8.45 | 1.08% | 1,045,891 |
| Sep 2, 2025 | 8.40 | 8.49 | 8.30 | 8.36 | 8.36 | -2.68% | 2,118,830 |
| Aug 29, 2025 | 8.58 | 8.68 | 8.52 | 8.59 | 8.59 | -0.23% | 1,679,731 |
| Aug 28, 2025 | 8.43 | 8.71 | 8.42 | 8.61 | 8.61 | 2.62% | 2,198,235 |
| Aug 27, 2025 | 8.15 | 8.40 | 8.13 | 8.39 | 8.39 | 2.19% | 3,407,080 |
| Aug 26, 2025 | 8.24 | 8.37 | 8.11 | 8.21 | 8.21 | -0.61% | 2,120,572 |
| Aug 25, 2025 | 8.10 | 8.29 | 8.02 | 8.26 | 8.26 | 2.23% | 2,427,600 |
| Aug 22, 2025 | 7.86 | 8.13 | 7.77 | 8.08 | 8.08 | 3.99% | 1,505,100 |
| Aug 21, 2025 | 7.84 | 7.91 | 7.74 | 7.77 | 7.77 | 0.13% | 1,785,048 |
| Aug 20, 2025 | 7.59 | 7.79 | 7.47 | 7.76 | 7.76 | 2.24% | 2,720,500 |
| Aug 19, 2025 | 7.86 | 7.94 | 7.57 | 7.59 | 7.59 | -7.44% | 2,824,529 |
| Aug 18, 2025 | 8.07 | 8.20 | 8.04 | 8.20 | 8.20 | 1.74% | 1,942,528 |
| Aug 15, 2025 | 8.23 | 8.33 | 7.99 | 8.06 | 8.06 | -1.35% | 1,995,800 |
| Aug 14, 2025 | 8.12 | 8.37 | 8.01 | 8.17 | 8.17 | -0.12% | 3,516,119 |
| Aug 13, 2025 | 8.20 | 8.30 | 8.07 | 8.18 | 8.18 | -0.49% | 11,856,800 |
| Aug 12, 2025 | 7.89 | 8.24 | 7.88 | 8.22 | 8.22 | 5.93% | 4,562,252 |
| Aug 11, 2025 | 7.77 | 7.81 | 7.67 | 7.76 | 7.76 | -0.26% | 1,537,972 |
| Aug 8, 2025 | 7.71 | 7.87 | 7.68 | 7.78 | 7.78 | 0.78% | 2,330,208 |