Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
6.73
-0.38 (-5.34%)
At close: May 12, 2025, 4:00 PM
6.70
-0.04 (-0.52%)
After-hours: May 12, 2025, 4:39 PM EDT
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.84 | 6.96 | 6.68 | 6.73 | 6.73 | -5.34% | 4,228,319 |
| May 9, 2025 | 7.01 | 7.17 | 6.94 | 7.11 | 7.11 | 1.14% | 4,400,442 |
| May 8, 2025 | 6.85 | 7.20 | 6.84 | 7.03 | 7.03 | 4.15% | 7,185,396 |
| May 7, 2025 | 6.70 | 6.77 | 6.62 | 6.75 | 6.75 | 0.30% | 4,829,850 |
| May 6, 2025 | 6.62 | 6.83 | 6.60 | 6.73 | 6.73 | 1.36% | 2,740,879 |
| May 5, 2025 | 6.58 | 6.67 | 6.56 | 6.64 | 6.64 | 1.22% | 1,948,524 |
| May 2, 2025 | 6.68 | 6.75 | 6.53 | 6.56 | 6.56 | 1.08% | 1,173,598 |
| May 1, 2025 | 6.43 | 6.65 | 6.43 | 6.49 | 6.49 | -1.96% | 655,198 |
| Apr 30, 2025 | 6.40 | 6.64 | 6.34 | 6.62 | 6.62 | 0.91% | 1,825,194 |
| Apr 29, 2025 | 6.65 | 6.69 | 6.53 | 6.56 | 6.56 | -0.46% | 1,192,833 |
| Apr 28, 2025 | 6.58 | 6.65 | 6.49 | 6.59 | 6.59 | -1.20% | 1,496,702 |
| Apr 25, 2025 | 6.70 | 6.70 | 6.53 | 6.67 | 6.67 | -0.15% | 2,242,432 |
| Apr 24, 2025 | 6.37 | 6.70 | 6.28 | 6.68 | 6.68 | 5.86% | 2,994,158 |
| Apr 23, 2025 | 6.22 | 6.38 | 6.13 | 6.31 | 6.31 | 4.47% | 1,853,813 |
| Apr 22, 2025 | 5.76 | 6.06 | 5.76 | 6.04 | 6.04 | 6.15% | 1,464,389 |
| Apr 21, 2025 | 5.79 | 5.86 | 5.62 | 5.69 | 5.69 | -1.39% | 608,362 |
| Apr 17, 2025 | 5.64 | 5.82 | 5.64 | 5.77 | 5.77 | 2.30% | 1,890,327 |
| Apr 16, 2025 | 5.57 | 5.70 | 5.55 | 5.64 | 5.64 | 1.08% | 2,134,890 |
| Apr 15, 2025 | 5.61 | 5.67 | 5.51 | 5.58 | 5.58 | 0.18% | 1,006,446 |
| Apr 14, 2025 | 5.48 | 5.61 | 5.47 | 5.57 | 5.57 | 3.15% | 1,326,175 |
| Apr 11, 2025 | 5.07 | 5.41 | 5.04 | 5.40 | 5.40 | 6.72% | 3,051,321 |
| Apr 10, 2025 | 5.22 | 5.23 | 4.94 | 5.06 | 5.06 | -4.17% | 2,351,583 |
| Apr 9, 2025 | 4.99 | 5.33 | 4.86 | 5.28 | 5.28 | 4.76% | 2,880,799 |
| Apr 8, 2025 | 5.30 | 5.31 | 4.98 | 5.04 | 5.04 | -1.18% | 3,632,244 |
| Apr 7, 2025 | 5.18 | 5.46 | 5.04 | 5.10 | 5.10 | -6.25% | 3,165,995 |
| Apr 4, 2025 | 5.29 | 5.46 | 5.15 | 5.44 | 5.44 | -3.89% | 3,212,953 |
| Apr 3, 2025 | 5.54 | 5.73 | 5.54 | 5.66 | 5.66 | 2.54% | 3,055,547 |
| Apr 2, 2025 | 5.48 | 5.58 | 5.44 | 5.52 | 5.52 | - | 1,222,290 |
| Apr 1, 2025 | 5.51 | 5.59 | 5.44 | 5.52 | 5.52 | 0.73% | 1,459,371 |
| Mar 31, 2025 | 5.54 | 5.59 | 5.36 | 5.48 | 5.48 | -3.01% | 2,573,095 |
| Mar 28, 2025 | 5.70 | 5.84 | 5.65 | 5.65 | 5.65 | -1.74% | 2,769,239 |
| Mar 27, 2025 | 5.67 | 5.83 | 5.65 | 5.75 | 5.75 | 1.23% | 1,397,155 |
| Mar 26, 2025 | 5.68 | 5.74 | 5.61 | 5.68 | 5.68 | 0.89% | 1,148,194 |
| Mar 25, 2025 | 5.64 | 5.84 | 5.62 | 5.63 | 5.63 | 0.36% | 1,363,993 |
| Mar 24, 2025 | 5.76 | 5.76 | 5.52 | 5.61 | 5.61 | -2.94% | 2,112,816 |
| Mar 21, 2025 | 5.79 | 5.81 | 5.66 | 5.78 | 5.78 | -1.37% | 1,461,379 |
| Mar 20, 2025 | 5.88 | 5.93 | 5.82 | 5.86 | 5.86 | -0.68% | 2,318,837 |
| Mar 19, 2025 | 5.81 | 5.98 | 5.77 | 5.90 | 5.90 | 1.90% | 2,355,505 |
| Mar 18, 2025 | 6.03 | 6.03 | 5.79 | 5.79 | 5.79 | -3.66% | 1,481,944 |
| Mar 17, 2025 | 5.90 | 6.08 | 5.82 | 6.01 | 6.01 | 1.69% | 3,501,118 |
| Mar 14, 2025 | 5.66 | 5.92 | 5.64 | 5.91 | 5.91 | 6.49% | 2,339,412 |
| Mar 13, 2025 | 5.47 | 5.67 | 5.43 | 5.55 | 5.55 | 1.65% | 2,042,790 |
| Mar 12, 2025 | 5.23 | 5.48 | 5.19 | 5.46 | 5.46 | 5.81% | 2,972,913 |
| Mar 11, 2025 | 5.23 | 5.29 | 5.07 | 5.16 | 5.16 | -1.53% | 1,713,735 |
| Mar 10, 2025 | 5.41 | 5.44 | 5.19 | 5.24 | 5.24 | -5.07% | 1,660,399 |
| Mar 7, 2025 | 5.43 | 5.55 | 5.36 | 5.52 | 5.52 | 1.66% | 2,078,743 |
| Mar 6, 2025 | 5.44 | 5.54 | 5.37 | 5.43 | 5.43 | -0.73% | 1,265,496 |
| Mar 5, 2025 | 5.18 | 5.51 | 5.16 | 5.47 | 5.47 | 6.63% | 3,128,061 |
| Mar 4, 2025 | 4.95 | 5.20 | 4.90 | 5.13 | 5.13 | 1.38% | 1,843,992 |
| Mar 3, 2025 | 5.41 | 5.48 | 5.02 | 5.06 | 5.06 | -5.60% | 2,237,124 |