Inter & Co Inc. (INTR)
NASDAQ: INTR
· Real-Time Price · USD
6.56
-0.03 (-0.46%)
At close: Apr 29, 2025, 3:59 PM
6.51
-0.76%
After-hours: Apr 29, 2025, 04:47 PM EDT
Inter & Co Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 6.58 | n/a | 6.65 | n/a | 6.49 | n/a | 6.59 | n/a | n/a | 1,477,994 |
| Apr 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | 6.53 | 6.67 | 6.67 | 1.21% | 2,242,432 |
| Apr 24, 2025 | 6.37 | 6.37 | 6.70 | 6.70 | 6.28 | 6.28 | 6.68 | 6.68 | 0.15% | 2,994,200 |
| Apr 23, 2025 | 6.22 | 6.22 | 6.38 | 6.38 | 6.13 | 6.13 | 6.31 | 6.31 | -5.54% | 1,853,813 |
| Apr 22, 2025 | 5.76 | 5.76 | 6.06 | 6.06 | 5.76 | 5.76 | 6.04 | 6.04 | -4.28% | 1,464,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.