-
5 DAY PERFORMANCE
-1.31% -
1 MONTH PERFORMANCE
-8.50% -
3 MONTH PERFORMANCE
-18.73% -
6 MONTH PERFORMANCE
-6.07% -
YEAR-TO-DATE PERFORMANCE
+8.45% -
1 YEAR PERFORMANCE
+9.24%
Inter & Co, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.97 | $6.03 (1.01%) | $6.05 | $5.95 | 1.13 M | $2.65 B |
| 11/15/2024 | $6.07 | $5.99 (-1.32%) | $6.09 | $5.94 | 902,900 | $2.63 B |
| 11/14/2024 | $6.02 | $5.97 (-0.83%) | $6.18 | $5.78 | 3.01 M | $2.62 B |
| 11/13/2024 | $6.20 | $6.11 (-1.45%) | $6.20 | $6.02 | 1.06 M | $2.68 B |
| 11/12/2024 | $6.18 | $6.17 (-0.16%) | $6.20 | $6.09 | 868,146 | $2.71 B |
| 11/11/2024 | $6.25 | $6.18 (-1.12%) | $6.36 | $6.17 | 1.29 M | $2.71 B |
| 11/08/2024 | $6.47 | $6.41 (-0.93%) | $6.47 | $6.26 | 996,116 | $2.77 B |
| 11/07/2024 | $6.71 | $6.62 (-1.34%) | $6.78 | $6.59 | 1.14 M | $2.87 B |
| 11/06/2024 | $6.52 | $6.67 (2.3%) | $6.73 | $6.29 | 902,100 | $2.89 B |
| 11/05/2024 | $6.43 | $6.59 (2.49%) | $6.60 | $6.43 | 735,000 | $2.85 B |
| 11/04/2024 | $6.39 | $6.44 (0.78%) | $6.52 | $6.39 | 790,734 | $2.79 B |
| 11/01/2024 | $6.57 | $6.19 (-5.78%) | $6.57 | $6.19 | 1.02 M | $2.68 B |
| 10/31/2024 | $6.52 | $6.56 (0.61%) | $6.66 | $6.52 | 1.59 M | $2.84 B |
| 10/30/2024 | $6.57 | $6.52 (-0.76%) | $6.62 | $6.47 | 1.33 M | $2.82 B |
| 10/29/2024 | $6.66 | $6.56 (-1.5%) | $6.73 | $6.56 | 1.36 M | $2.84 B |
| 10/28/2024 | $6.49 | $6.61 (1.85%) | $6.75 | $6.48 | 1.55 M | $2.86 B |
| 10/25/2024 | $6.44 | $6.45 (0.16%) | $6.49 | $6.38 | 1.25 M | $2.79 B |
| 10/24/2024 | $6.28 | $6.51 (3.66%) | $6.51 | $6.24 | 981,200 | $2.82 B |
| 10/23/2024 | $6.62 | $6.38 (-3.63%) | $6.66 | $6.38 | 1.57 M | $2.76 B |
| 10/22/2024 | $6.63 | $6.61 (-0.3%) | $6.65 | $6.54 | 779,449 | $2.86 B |
| 10/21/2024 | $6.55 | $6.64 (1.37%) | $6.67 | $6.51 | 759,706 | $2.87 B |
| 10/18/2024 | $6.68 | $6.59 (-1.35%) | $6.71 | $6.54 | 1.26 M | $2.85 B |
| 10/17/2024 | $6.50 | $6.58 (1.23%) | $6.62 | $6.44 | 876,000 | $2.85 B |
| 10/16/2024 | $6.23 | $6.52 (4.65%) | $6.54 | $6.19 | 1.43 M | $2.82 B |
| 10/15/2024 | $6.46 | $6.31 (-2.32%) | $6.46 | $6.28 | 1.32 M | $2.73 B |
| 10/14/2024 | $6.28 | $6.48 (3.18%) | $6.54 | $6.28 | 1.61 M | $2.80 B |
| 10/11/2024 | $6.37 | $6.28 (-1.41%) | $6.41 | $6.18 | 1.67 M | $2.72 B |
| 10/10/2024 | $6.60 | $6.46 (-2.12%) | $6.62 | $6.40 | 1.60 M | $2.80 B |
| 10/09/2024 | $6.45 | $6.55 (1.55%) | $6.60 | $6.41 | 1.79 M | $2.83 B |
| 10/08/2024 | $6.05 | $6.24 (3.14%) | $6.33 | $6.05 | 1.34 M | $2.70 B |
| 10/07/2024 | $6.13 | $6.05 (-1.31%) | $6.13 | $6.01 | 1.20 M | $2.62 B |
| 10/04/2024 | $6.15 | $6.15 (0%) | $6.17 | $6.06 | 1.23 M | $2.66 B |
| 10/03/2024 | $6.27 | $6.13 (-2.23%) | $6.27 | $6.08 | 2.01 M | $2.65 B |
| 10/02/2024 | $6.63 | $6.47 (-2.41%) | $6.68 | $6.45 | 1.36 M | $2.80 B |
| 10/01/2024 | $6.68 | $6.54 (-2.1%) | $6.74 | $6.51 | 1.46 M | $2.83 B |
| 09/30/2024 | $6.77 | $6.66 (-1.62%) | $6.89 | $6.64 | 1.38 M | $2.88 B |
| 09/27/2024 | $6.72 | $6.74 (0.3%) | $6.84 | $6.70 | 941,400 | $2.92 B |
| 09/26/2024 | $6.83 | $6.74 (-1.32%) | $6.88 | $6.67 | 1.10 M | $2.92 B |
| 09/25/2024 | $6.81 | $6.74 (-1.03%) | $6.87 | $6.67 | 1.23 M | $2.92 B |
| 09/24/2024 | $7.02 | $6.79 (-3.28%) | $7.08 | $6.76 | 1.18 M | $2.94 B |
| 09/23/2024 | $7.04 | $6.89 (-2.13%) | $7.10 | $6.88 | 1.01 M | $2.98 B |
| 09/20/2024 | $7.45 | $7.12 (-4.43%) | $7.49 | $7.11 | 2.12 M | $3.08 B |
| 09/19/2024 | $7.43 | $7.49 (0.81%) | $7.54 | $7.33 | 1.49 M | $3.24 B |
| 09/18/2024 | $7.33 | $7.37 (0.55%) | $7.57 | $7.28 | 1.65 M | $3.19 B |
| 09/17/2024 | $7.19 | $7.29 (1.39%) | $7.30 | $7.17 | 870,479 | $3.16 B |
| 09/16/2024 | $7.24 | $7.22 (-0.28%) | $7.25 | $7.16 | 620,800 | $3.12 B |
| 09/13/2024 | $7.11 | $7.20 (1.27%) | $7.21 | $7.11 | 909,400 | $3.12 B |
| 09/12/2024 | $7.06 | $7.04 (-0.28%) | $7.10 | $6.99 | 1.06 M | $3.05 B |
| 09/11/2024 | $6.94 | $7.11 (2.45%) | $7.22 | $6.93 | 1.22 M | $3.08 B |
| 09/10/2024 | $7.00 | $6.90 (-1.43%) | $7.04 | $6.80 | 1.43 M | $2.99 B |
| 09/09/2024 | $7.24 | $7.19 (-0.69%) | $7.38 | $7.10 | 1.30 M | $3.11 B |
| 09/06/2024 | $7.46 | $7.19 (-3.62%) | $7.48 | $7.11 | 1.64 M | $3.11 B |
| 09/05/2024 | $7.32 | $7.45 (1.78%) | $7.46 | $7.21 | 1.12 M | $3.22 B |
| 09/04/2024 | $7.47 | $7.24 (-3.08%) | $7.61 | $7.24 | 1.63 M | $3.13 B |
| 09/03/2024 | $7.26 | $7.44 (2.48%) | $7.53 | $7.26 | 2.93 M | $3.22 B |
| 08/30/2024 | $7.03 | $7.35 (4.55%) | $7.44 | $7.03 | 35.21 M | $3.18 B |
| 08/29/2024 | $7.52 | $7.25 (-3.59%) | $7.55 | $7.14 | 3.06 M | $3.14 B |
| 08/28/2024 | $7.63 | $7.60 (-0.39%) | $7.69 | $7.42 | 1.70 M | $3.29 B |
| 08/27/2024 | $7.64 | $7.71 (0.92%) | $7.84 | $7.64 | 2.25 M | $3.34 B |
| 08/26/2024 | $7.62 | $7.80 (2.36%) | $7.80 | $7.61 | 1.71 M | $3.38 B |
| 08/23/2024 | $7.54 | $7.65 (1.46%) | $7.74 | $7.47 | 1.31 M | $3.31 B |
| 08/22/2024 | $7.56 | $7.48 (-1.06%) | $7.63 | $7.43 | 1.43 M | $3.24 B |
| 08/21/2024 | $7.67 | $7.64 (-0.39%) | $7.75 | $7.60 | 1.47 M | $3.31 B |
| 08/20/2024 | $7.59 | $7.66 (0.92%) | $7.72 | $7.55 | 1.72 M | $3.32 B |
| 08/19/2024 | $7.46 | $7.52 (0.8%) | $7.60 | $7.38 | 2.41 M | $3.25 B |