Inter & Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	46.53	48.17	46.18	48.17	48.17	3.52%	1,904,067
Sep 19, 2025	47.19	47.54	46.41	46.53	46.53	-1.29%	1,221,467
Sep 18, 2025	47.98	48.07	46.86	47.14	47.14	-1.50%	2,350,174
Sep 17, 2025	47.25	49.01	47.18	47.86	47.86	1.29%	2,901,980
Sep 16, 2025	47.80	47.96	46.68	47.25	47.25	-0.53%	3,993,421
Sep 15, 2025	47.59	48.22	47.27	47.50	47.50	-0.06%	1,143,676
Sep 12, 2025	48.00	48.48	47.46	47.53	47.53	-1.39%	1,359,475
Sep 11, 2025	47.62	48.68	47.62	48.20	48.20	1.30%	938,667
Sep 10, 2025	47.38	47.89	47.13	47.58	47.58	0.68%	866,154
Sep 9, 2025	47.09	47.55	46.62	47.26	47.26	0.34%	765,348
Sep 8, 2025	47.35	47.50	46.35	47.10	47.10	-0.40%	1,051,556
Sep 5, 2025	45.90	47.45	45.90	47.29	47.29	2.80%	2,383,795
Sep 4, 2025	46.05	46.06	44.47	46.00	46.00	0.50%	1,475,563
Sep 3, 2025	45.61	46.13	45.17	45.77	45.77	0.07%	641,617
Sep 2, 2025	45.80	46.30	45.23	45.74	45.74	-0.74%	1,048,164
Sep 1, 2025	46.20	46.75	46.02	46.08	46.08	-0.26%	628,336
Aug 29, 2025	46.45	46.97	45.90	46.20	46.20	-0.17%	940,552
Aug 28, 2025	45.30	47.00	45.30	46.28	46.28	2.55%	2,189,696
Aug 27, 2025	44.19	45.39	44.02	45.13	45.13	1.99%	3,240,197
Aug 26, 2025	44.30	45.19	43.90	44.25	44.25	-0.07%	1,844,290
Aug 25, 2025	43.60	44.70	43.43	44.28	44.28	1.47%	1,460,736
Aug 22, 2025	42.50	43.96	42.50	43.64	43.64	2.20%	1,953,188
Aug 21, 2025	43.10	43.30	42.36	42.70	42.70	0.14%	1,379,128
Aug 20, 2025	41.99	42.64	40.78	42.64	42.64	2.33%	2,768,574
Aug 19, 2025	43.61	43.66	41.53	41.67	41.67	-5.27%	2,501,831
Aug 18, 2025	43.50	44.21	43.29	43.99	43.99	1.01%	1,367,615
Aug 15, 2025	44.48	44.79	43.07	43.55	43.55	-0.75%	2,338,027
Aug 14, 2025	43.20	44.95	43.04	43.88	43.88	0.87%	3,894,535
Aug 13, 2025	44.37	44.72	43.42	43.50	43.50	-1.61%	5,197,931
Aug 12, 2025	42.52	44.21	42.46	44.21	44.21	4.54%	3,282,970
Aug 11, 2025	42.10	42.50	41.66	42.29	42.29	0.12%	1,104,869
Aug 8, 2025	42.00	42.59	41.64	42.24	42.24	0.60%	1,186,805
Aug 7, 2025	40.34	42.94	39.80	41.99	41.99	4.09%	4,102,723
Aug 6, 2025	39.00	40.90	38.43	40.34	40.34	11.87%	9,576,493
Aug 5, 2025	36.19	36.38	35.43	36.06	36.06	-0.36%	1,833,943
Aug 4, 2025	36.20	36.48	35.53	36.19	36.19	0.61%	1,270,001
Aug 1, 2025	37.40	37.40	35.92	35.97	35.97	-1.96%	3,098,473
Jul 31, 2025	37.40	37.80	36.56	36.69	36.69	-2.63%	2,229,231
Jul 30, 2025	36.60	37.68	36.36	37.68	37.68	2.11%	1,665,909
Jul 29, 2025	36.43	37.41	36.34	36.90	36.90	1.26%	1,040,063
Jul 28, 2025	37.15	37.55	35.76	36.44	36.44	-1.91%	4,417,474
Jul 25, 2025	37.21	37.77	36.75	37.15	37.15	-0.72%	1,586,166
Jul 24, 2025	37.55	37.55	36.80	37.42	37.42	-0.93%	1,001,530
Jul 23, 2025	37.11	38.07	37.00	37.77	37.77	1.78%	1,851,492
Jul 22, 2025	38.00	38.38	36.95	37.11	37.11	-2.16%	1,468,301
Jul 21, 2025	38.64	39.04	37.77	37.93	37.93	-1.99%	3,463,273
Jul 18, 2025	40.45	40.68	38.23	38.70	38.70	-4.56%	1,690,137
Jul 17, 2025	39.70	40.58	39.39	40.55	40.55	2.40%	2,314,944
Jul 16, 2025	38.83	39.77	38.30	39.60	39.60	2.06%	1,050,056
Jul 15, 2025	37.45	38.95	37.45	38.80	38.80	3.74%	1,144,370