Inter & Co. Inc. Class A Common Shares (INTR) Historical Stock Data
7.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTR is up 0.97% a day on average. There have been 20 days where Inter & Co. Inc. Class A Common Shares closed green and 10 days where INTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 6.85 | 7.03 | ↑$0.18 (2.63%) | 6.84 | 7.20 | 7.19M |
| 2025-05-07 | 6.70 | 6.75 | ↑$0.05 (0.75%) | 6.62 | 6.77 | 4.83M |
| 2025-05-06 | 6.62 | 6.73 | ↑$0.11 (1.66%) | 6.60 | 6.83 | 2.74M |
| 2025-05-05 | 6.58 | 6.64 | ↑$0.06 (0.91%) | 6.56 | 6.67 | 1.95M |
| 2025-05-02 | 6.68 | 6.56 | ↓$0.12 (-1.80%) | 6.53 | 6.75 | 1.17M |
| 2025-05-01 | 6.43 | 6.49 | ↑$0.06 (0.93%) | 6.43 | 6.65 | 655.20K |
| 2025-04-30 | 6.40 | 6.62 | ↑$0.22 (3.44%) | 6.34 | 6.64 | 1.83M |
| 2025-04-29 | 6.65 | 6.56 | ↓$0.09 (-1.35%) | 6.53 | 6.69 | 1.19M |
| 2025-04-28 | 6.58 | 6.59 | ↑$0.01 (0.15%) | 6.49 | 6.65 | 1.50M |
| 2025-04-25 | 6.70 | 6.67 | ↓$0.03 (-0.45%) | 6.53 | 6.70 | 2.24M |
| 2025-04-24 | 6.37 | 6.68 | ↑$0.31 (4.87%) | 6.28 | 6.70 | 2.99M |
| 2025-04-23 | 6.22 | 6.31 | ↑$0.09 (1.45%) | 6.13 | 6.38 | 1.85M |
| 2025-04-22 | 5.76 | 6.04 | ↑$0.28 (4.86%) | 5.76 | 6.06 | 1.46M |
| 2025-04-21 | 5.79 | 5.69 | ↓$0.10 (-1.73%) | 5.62 | 5.86 | 608.36K |
| 2025-04-17 | 5.64 | 5.77 | ↑$0.13 (2.30%) | 5.64 | 5.82 | 1.89M |
| 2025-04-16 | 5.57 | 5.64 | ↑$0.07 (1.26%) | 5.55 | 5.70 | 2.13M |
| 2025-04-15 | 5.61 | 5.58 | ↓$0.03 (-0.53%) | 5.51 | 5.67 | 1.01M |
| 2025-04-14 | 5.48 | 5.57 | ↑$0.09 (1.64%) | 5.47 | 5.61 | 1.33M |
| 2025-04-11 | 5.07 | 5.40 | ↑$0.33 (6.51%) | 5.04 | 5.41 | 3.05M |
| 2025-04-10 | 5.22 | 5.06 | ↓$0.16 (-3.07%) | 4.94 | 5.23 | 2.35M |
| 2025-04-09 | 4.99 | 5.28 | ↑$0.29 (5.81%) | 4.86 | 5.33 | 2.88M |
| 2025-04-08 | 5.30 | 5.04 | ↓$0.26 (-4.91%) | 4.98 | 5.31 | 3.63M |
| 2025-04-07 | 5.18 | 5.10 | ↓$0.08 (-1.54%) | 5.04 | 5.46 | 3.17M |
| 2025-04-04 | 5.29 | 5.44 | ↑$0.15 (2.84%) | 5.15 | 5.46 | 3.21M |
| 2025-04-03 | 5.54 | 5.66 | ↑$0.12 (2.17%) | 5.54 | 5.73 | 3.06M |
| 2025-04-02 | 5.48 | 5.52 | ↑$0.04 (0.73%) | 5.44 | 5.58 | 1.22M |
| 2025-04-01 | 5.51 | 5.52 | ↑$0.01 (0.18%) | 5.44 | 5.59 | 1.46M |
| 2025-03-31 | 5.54 | 5.48 | ↓$0.06 (-1.08%) | 5.36 | 5.59 | 2.57M |
| 2025-03-28 | 5.70 | 5.65 | ↓$0.05 (-0.88%) | 5.65 | 5.84 | 2.77M |
| 2025-03-27 | 5.67 | 5.75 | ↑$0.08 (1.41%) | 5.65 | 5.83 | 1.40M |
Create an account or log in to view more rows.
$INTR what happened
$INTR buy buy buy!!
$INTR When in doubt...
$INTR what caused the sell off in an otherwise good tech market today?
$INTR oh my!
$INTR very nice
$INTR when is earnings
$INTR Sleep well my bulls
sleep well
$INTR bull trap confirmed
$INTR upupup!