5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
+20.84%
6 MONTH PERFORMANCE
-13.55%
YEAR-TO-DATE PERFORMANCE
+36.02%
1 YEAR PERFORMANCE
+10.17%
Inter & Co, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $5.22 | $5.75 (10.06%) | $5.85 | $5.72 | 67,149 | |
| 04/17/2025 | $5.64 | $5.77 (2.3%) | $5.82 | $5.64 | 1.89 M | $2.53 B |
| 04/16/2025 | $5.57 | $5.64 (1.26%) | $5.70 | $5.55 | 2.13 M | $2.48 B |
| 04/15/2025 | $5.61 | $5.58 (-0.53%) | $5.67 | $5.51 | 1.01 M | $2.45 B |
| 04/14/2025 | $5.48 | $5.57 (1.64%) | $5.61 | $5.47 | 1.33 M | $2.44 B |
| 04/11/2025 | $5.07 | $5.40 (6.51%) | $5.41 | $5.04 | 3.05 M | $2.37 B |
| 04/10/2025 | $5.22 | $5.06 (-3.07%) | $5.23 | $4.94 | 2.35 M | $2.22 B |
| 04/09/2025 | $4.99 | $5.28 (5.81%) | $5.33 | $4.86 | 2.88 M | $2.32 B |
| 04/08/2025 | $5.30 | $5.04 (-4.91%) | $5.31 | $4.97 | 3.63 M | $2.21 B |
| 04/07/2025 | $5.18 | $5.10 (-1.54%) | $5.46 | $5.04 | 3.17 M | $2.24 B |
| 04/04/2025 | $5.29 | $5.44 (2.84%) | $5.46 | $5.15 | 3.21 M | $2.39 B |
| 04/03/2025 | $5.54 | $5.66 (2.17%) | $5.73 | $5.54 | 3.06 M | $2.48 B |
| 04/02/2025 | $5.48 | $5.52 (0.73%) | $5.58 | $5.44 | 1.22 M | $2.42 B |
| 04/01/2025 | $5.51 | $5.52 (0.18%) | $5.59 | $5.44 | 1.46 M | $2.42 B |
| 03/31/2025 | $5.54 | $5.48 (-1.08%) | $5.59 | $5.36 | 2.57 M | $2.41 B |
| 03/28/2025 | $5.70 | $5.65 (-0.88%) | $5.84 | $5.65 | 2.77 M | $2.48 B |
| 03/27/2025 | $5.67 | $5.75 (1.41%) | $5.83 | $5.65 | 1.40 M | $2.52 B |
| 03/26/2025 | $5.68 | $5.68 (0%) | $5.74 | $5.61 | 1.15 M | $2.49 B |
| 03/25/2025 | $5.64 | $5.63 (-0.18%) | $5.84 | $5.62 | 1.36 M | $2.47 B |
| 03/24/2025 | $5.76 | $5.61 (-2.6%) | $5.76 | $5.52 | 2.11 M | $2.46 B |
| 03/21/2025 | $5.79 | $5.78 (-0.17%) | $5.81 | $5.66 | 1.46 M | $2.54 B |
| 03/20/2025 | $5.88 | $5.86 (-0.34%) | $5.93 | $5.82 | 2.32 M | $2.57 B |
| 03/19/2025 | $5.81 | $5.90 (1.55%) | $5.98 | $5.77 | 2.36 M | $2.59 B |
| 03/18/2025 | $6.03 | $5.79 (-3.98%) | $6.03 | $5.79 | 1.48 M | $2.54 B |
| 03/17/2025 | $5.90 | $6.01 (1.86%) | $6.08 | $5.82 | 3.50 M | $2.64 B |
| 03/14/2025 | $5.66 | $5.91 (4.42%) | $5.92 | $5.64 | 2.34 M | $2.60 B |
| 03/13/2025 | $5.47 | $5.55 (1.46%) | $5.67 | $5.43 | 2.04 M | $2.44 B |
| 03/12/2025 | $5.23 | $5.46 (4.4%) | $5.48 | $5.19 | 2.97 M | $2.40 B |
| 03/11/2025 | $5.23 | $5.16 (-1.34%) | $5.29 | $5.07 | 1.71 M | $2.27 B |
| 03/10/2025 | $5.41 | $5.24 (-3.14%) | $5.44 | $5.19 | 1.66 M | $2.30 B |
| 03/07/2025 | $5.43 | $5.52 (1.66%) | $5.55 | $5.36 | 2.08 M | $2.43 B |
| 03/06/2025 | $5.44 | $5.43 (-0.18%) | $5.54 | $5.37 | 1.27 M | $2.39 B |
| 03/05/2025 | $5.18 | $5.47 (5.6%) | $5.51 | $5.16 | 3.13 M | $2.40 B |
| 03/04/2025 | $4.95 | $5.13 (3.64%) | $5.20 | $4.90 | 1.84 M | $2.25 B |
| 03/03/2025 | $5.41 | $5.06 (-6.47%) | $5.48 | $5.02 | 2.24 M | $2.22 B |
| 02/28/2025 | $5.24 | $5.36 (2.29%) | $5.39 | $5.15 | 32.73 M | $2.35 B |
| 02/27/2025 | $5.50 | $5.31 (-3.45%) | $5.54 | $5.31 | 2.92 M | $2.33 B |
| 02/26/2025 | $5.36 | $5.29 (-1.31%) | $5.47 | $5.29 | 2.62 M | $2.32 B |
| 02/25/2025 | $5.14 | $5.34 (3.89%) | $5.38 | $5.14 | 2.68 M | $2.35 B |
| 02/24/2025 | $5.25 | $5.14 (-2.1%) | $5.31 | $5.12 | 3.69 M | $2.26 B |
| 02/21/2025 | $5.37 | $5.21 (-2.98%) | $5.39 | $5.14 | 3.01 M | $2.29 B |
| 02/20/2025 | $5.36 | $5.40 (0.75%) | $5.41 | $5.29 | 1.61 M | $2.37 B |
| 02/19/2025 | $5.47 | $5.35 (-2.19%) | $5.48 | $5.32 | 1.76 M | $2.35 B |
| 02/18/2025 | $5.47 | $5.52 (0.91%) | $5.63 | $5.43 | 2.17 M | $2.43 B |
| 02/14/2025 | $5.42 | $5.47 (0.92%) | $5.57 | $5.35 | 2.85 M | $2.40 B |
| 02/13/2025 | $5.30 | $5.37 (1.32%) | $5.39 | $5.24 | 1.54 M | $2.36 B |
| 02/12/2025 | $5.16 | $5.27 (2.13%) | $5.31 | $5.05 | 4.32 M | $2.32 B |
| 02/11/2025 | $5.56 | $5.25 (-5.58%) | $5.61 | $5.24 | 2.91 M | $2.31 B |
| 02/10/2025 | $5.38 | $5.51 (2.42%) | $5.56 | $5.34 | 2.28 M | $2.42 B |
| 02/07/2025 | $5.53 | $5.32 (-3.8%) | $5.53 | $5.25 | 3.26 M | $2.34 B |
| 02/06/2025 | $5.28 | $5.56 (5.3%) | $5.58 | $5.23 | 3.46 M | $2.44 B |
| 02/05/2025 | $5.19 | $5.28 (1.73%) | $5.35 | $5.11 | 1.93 M | $2.32 B |
| 02/04/2025 | $5.18 | $5.24 (1.16%) | $5.32 | $5.15 | 2.11 M | $2.30 B |
| 02/03/2025 | $5.10 | $5.23 (2.55%) | $5.26 | $5.06 | 2.00 M | $2.30 B |
| 01/31/2025 | $5.30 | $5.23 (-1.32%) | $5.34 | $5.21 | 1.53 M | $2.30 B |
| 01/30/2025 | $5.09 | $5.26 (3.34%) | $5.37 | $5.09 | 1.95 M | $2.31 B |
| 01/29/2025 | $5.06 | $5.06 (0%) | $5.13 | $5.04 | 1.36 M | $2.22 B |
| 01/28/2025 | $4.96 | $5.09 (2.62%) | $5.11 | $4.89 | 2.31 M | $2.24 B |
| 01/27/2025 | $5.00 | $4.97 (-0.6%) | $5.01 | $4.88 | 1.26 M | $2.18 B |
| 01/24/2025 | $4.99 | $4.97 (-0.4%) | $5.07 | $4.94 | 1.34 M | $2.18 B |
| 01/23/2025 | $5.04 | $4.94 (-1.98%) | $5.13 | $4.88 | 1.67 M | $2.17 B |
| 01/22/2025 | $4.83 | $4.97 (2.9%) | $5.00 | $4.80 | 2.81 M | $2.18 B |
| 01/21/2025 | $4.81 | $4.75 (-1.25%) | $4.82 | $4.67 | 1.61 M | $2.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
