Inter & Co Inc. (INTR)
5.05
0.08 (1.61%)
At close: Jan 28, 2025, 2:00 PM
INTR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.00 | 5.01 | 4.88 | 4.97 | 0.00 | 0.00% | 1,257,953 |
| Jan 24, 2025 | 4.99 | 5.07 | 4.94 | 4.97 | 0.03 | 0.61% | 1,340,600 |
| Jan 23, 2025 | 5.04 | 5.13 | 4.88 | 4.94 | -0.03 | -0.60% | 1,671,500 |
| Jan 22, 2025 | 4.83 | 5.00 | 4.80 | 4.97 | 0.22 | 4.63% | 2,807,847 |
| Jan 21, 2025 | 4.81 | 4.82 | 4.67 | 4.75 | 0.02 | 0.42% | 1,605,155 |
| Jan 17, 2025 | 4.70 | 4.84 | 4.67 | 4.73 | 0.08 | 1.72% | 3,076,777 |
| Jan 16, 2025 | 4.60 | 4.67 | 4.56 | 4.65 | 0.09 | 1.97% | 1,637,900 |
| Jan 15, 2025 | 4.54 | 4.62 | 4.50 | 4.56 | 0.22 | 5.07% | 2,916,400 |
| Jan 14, 2025 | 4.36 | 4.41 | 4.33 | 4.34 | 0.01 | 0.23% | 1,252,313 |
| Jan 13, 2025 | 4.29 | 4.43 | 4.27 | 4.33 | 0.07 | 1.64% | 1,659,717 |
| Jan 10, 2025 | 4.32 | 4.33 | 4.20 | 4.26 | 0.01 | 0.24% | 1,481,600 |
| Jan 8, 2025 | 4.34 | 4.35 | 4.21 | 4.25 | -0.14 | -3.19% | 1,299,513 |
| Jan 7, 2025 | 4.38 | 4.48 | 4.37 | 4.39 | 0.17 | 4.03% | 2,059,244 |
| Jan 6, 2025 | 4.14 | 4.25 | 4.12 | 4.22 | 0.22 | 5.50% | 1,855,200 |
| Jan 3, 2025 | 4.13 | 4.14 | 4.00 | 4.00 | -0.11 | -2.68% | 1,343,831 |
| Jan 2, 2025 | 4.15 | 4.18 | 4.05 | 4.11 | -0.11 | -2.61% | 2,013,203 |
| Dec 31, 2024 | 4.21 | 4.24 | 4.14 | 4.22 | 0.03 | 0.72% | 1,129,200 |
| Dec 30, 2024 | 4.21 | 4.24 | 4.15 | 4.19 | -0.06 | -1.41% | 1,100,122 |
| Dec 27, 2024 | 4.33 | 4.36 | 4.21 | 4.25 | -0.05 | -1.16% | 1,348,482 |
| Dec 26, 2024 | 4.14 | 4.33 | 4.10 | 4.30 | 0.09 | 2.14% | 1,463,330 |
| Dec 24, 2024 | 4.28 | 4.32 | 4.21 | 4.21 | 0.00 | 0.00% | 559,100 |
| Dec 23, 2024 | 4.26 | 4.31 | 4.14 | 4.21 | -0.15 | -3.44% | 2,174,000 |
| Dec 20, 2024 | 4.14 | 4.44 | 4.12 | 4.36 | 0.32 | 7.92% | 4,289,929 |
| Dec 19, 2024 | 3.96 | 4.09 | 3.96 | 4.04 | 0.09 | 2.28% | 2,242,476 |
| Dec 18, 2024 | 4.34 | 4.34 | 3.88 | 3.95 | -0.44 | -10.02% | 2,971,440 |
| Dec 17, 2024 | 4.36 | 4.49 | 4.30 | 4.39 | -0.03 | -0.68% | 1,935,407 |
| Dec 16, 2024 | 4.59 | 4.62 | 4.38 | 4.42 | -0.21 | -4.54% | 2,247,904 |
| Dec 13, 2024 | 4.66 | 4.72 | 4.58 | 4.63 | 0.12 | 2.66% | 1,794,573 |
| Dec 12, 2024 | 4.60 | 4.61 | 4.46 | 4.51 | -0.23 | -4.85% | 1,974,711 |
| Dec 11, 2024 | 4.79 | 4.82 | 4.60 | 4.74 | 0.16 | 3.49% | 3,594,338 |
| Dec 10, 2024 | 4.53 | 4.62 | 4.46 | 4.58 | 0.28 | 6.51% | 2,083,079 |
| Dec 9, 2024 | 4.41 | 4.51 | 4.30 | 4.30 | -0.13 | -2.93% | 3,229,847 |
| Dec 6, 2024 | 4.53 | 4.53 | 4.31 | 4.43 | -0.10 | -2.21% | 1,867,900 |
| Dec 5, 2024 | 4.51 | 4.68 | 4.48 | 4.53 | 0.17 | 3.90% | 1,990,300 |
| Dec 4, 2024 | 4.39 | 4.49 | 4.27 | 4.36 | -0.10 | -2.24% | 2,889,581 |
| Dec 3, 2024 | 4.52 | 4.57 | 4.43 | 4.46 | -0.10 | -2.19% | 2,643,119 |
| Dec 2, 2024 | 4.60 | 4.65 | 4.47 | 4.56 | -0.06 | -1.30% | 2,771,256 |
| Nov 29, 2024 | 4.41 | 4.68 | 4.33 | 4.62 | -0.66 | -12.50% | 5,667,400 |
| Nov 27, 2024 | 5.59 | 5.60 | 5.25 | 5.28 | -0.30 | -5.38% | 2,326,600 |
| Nov 26, 2024 | 5.64 | 5.68 | 5.57 | 5.58 | -0.07 | -1.24% | 995,197 |
| Nov 25, 2024 | 5.69 | 5.71 | 5.57 | 5.65 | 0.04 | 0.71% | 4,061,646 |
| Nov 22, 2024 | 5.54 | 5.62 | 5.50 | 5.61 | 0.07 | 1.26% | 1,402,699 |
| Nov 21, 2024 | 5.73 | 5.75 | 5.47 | 5.54 | -0.23 | -3.99% | 3,534,609 |
| Nov 20, 2024 | 5.54 | 5.79 | 5.54 | 5.77 | 0.17 | 3.04% | 2,006,800 |
| Nov 19, 2024 | 5.90 | 5.95 | 5.60 | 5.60 | -0.43 | -7.13% | 2,696,767 |
| Nov 18, 2024 | 5.97 | 6.05 | 5.95 | 6.03 | 0.04 | 0.67% | 1,129,758 |
| Nov 15, 2024 | 6.07 | 6.09 | 5.94 | 5.99 | 0.02 | 0.34% | 902,900 |
| Nov 14, 2024 | 6.02 | 6.18 | 5.78 | 5.97 | -0.14 | -2.29% | 3,008,825 |
| Nov 13, 2024 | 6.20 | 6.20 | 6.02 | 6.11 | -0.06 | -0.97% | 1,057,800 |
| Nov 12, 2024 | 6.18 | 6.20 | 6.09 | 6.17 | -0.01 | -0.16% | 868,146 |