5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+16.81%
3 MONTH PERFORMANCE
+2.62%
6 MONTH PERFORMANCE
+47.59%
YEAR-TO-DATE PERFORMANCE
+15.57%
1 YEAR PERFORMANCE
+93.68%
Inter & Co, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $10.25 | $9.80 (-4.44%) | $10.37 | $9.74 | 1.87 M | |
| 01/28/2026 | $10.02 | $10.21 (1.9%) | $10.23 | $9.82 | 3.81 M | $4.58 B |
| 01/27/2026 | $9.67 | $9.98 (3.21%) | $10.00 | $9.63 | 3.58 M | $4.48 B |
| 01/26/2026 | $9.19 | $9.38 (2.07%) | $9.48 | $9.11 | 3.07 M | $4.21 B |
| 01/23/2026 | $9.03 | $9.31 (3.1%) | $9.33 | $9.00 | 3.34 M | $4.18 B |
| 01/22/2026 | $8.93 | $9.10 (1.9%) | $9.24 | $8.93 | 3.63 M | $4.08 B |
| 01/21/2026 | $8.51 | $8.81 (3.53%) | $8.86 | $8.51 | 2.05 M | $3.95 B |
| 01/20/2026 | $8.19 | $8.37 (2.2%) | $8.47 | $8.17 | 2.92 M | $3.75 B |
| 01/16/2026 | $8.08 | $8.17 (1.11%) | $8.18 | $7.96 | 3.90 M | $3.66 B |
| 01/15/2026 | $8.39 | $8.15 (-2.86%) | $8.42 | $7.94 | 7.70 M | $3.65 B |
| 01/14/2026 | $8.50 | $8.36 (-1.65%) | $8.55 | $8.32 | 2.50 M | $3.75 B |
| 01/13/2026 | $8.66 | $8.47 (-2.19%) | $8.66 | $8.39 | 2.17 M | $3.80 B |
| 01/12/2026 | $8.67 | $8.64 (-0.35%) | $8.82 | $8.60 | 2.20 M | $3.87 B |
| 01/09/2026 | $8.90 | $8.81 (-1.01%) | $8.97 | $8.69 | 2.59 M | $3.95 B |
| 01/08/2026 | $8.74 | $8.88 (1.6%) | $8.90 | $8.73 | 1.03 M | $3.98 B |
| 01/07/2026 | $8.89 | $8.77 (-1.35%) | $8.89 | $8.64 | 1.90 M | $3.93 B |
| 01/06/2026 | $8.94 | $8.97 (0.34%) | $9.19 | $8.94 | 2.43 M | $4.02 B |
| 01/05/2026 | $8.49 | $8.85 (4.24%) | $9.00 | $8.41 | 2.65 M | $3.97 B |
| 01/02/2026 | $8.64 | $8.45 (-2.2%) | $8.65 | $8.45 | 1.20 M | $3.79 B |
| 12/31/2025 | $8.50 | $8.48 (-0.24%) | $8.54 | $8.44 | 887.70 K | $3.80 B |
| 12/30/2025 | $8.49 | $8.50 (0.12%) | $8.66 | $8.47 | 1.64 M | $3.81 B |
| 12/29/2025 | $8.36 | $8.39 (0.36%) | $8.43 | $8.27 | 1.94 M | $3.76 B |
| 12/26/2025 | $8.32 | $8.45 (1.56%) | $8.48 | $8.28 | 1.74 M | $3.79 B |
| 12/24/2025 | $8.32 | $8.36 (0.48%) | $8.39 | $8.25 | 725.33 K | $3.75 B |
| 12/23/2025 | $8.12 | $8.28 (1.97%) | $8.31 | $8.11 | 1.97 M | $3.71 B |
| 12/22/2025 | $8.08 | $8.02 (-0.74%) | $8.10 | $7.89 | 3.01 M | $3.60 B |
| 12/19/2025 | $8.21 | $8.23 (0.24%) | $8.29 | $8.13 | 3.20 M | $3.69 B |
| 12/18/2025 | $7.98 | $8.20 (2.76%) | $8.20 | $7.92 | 1.86 M | $3.68 B |
| 12/17/2025 | $8.01 | $7.94 (-0.87%) | $8.10 | $7.94 | 2.17 M | $3.56 B |
| 12/16/2025 | $8.45 | $8.25 (-2.37%) | $8.45 | $8.18 | 2.22 M | $3.70 B |
| 12/15/2025 | $8.49 | $8.59 (1.18%) | $8.71 | $8.45 | 2.64 M | $3.85 B |
| 12/12/2025 | $8.54 | $8.40 (-1.64%) | $8.55 | $8.18 | 4.17 M | $3.77 B |
| 12/11/2025 | $8.39 | $8.40 (0.12%) | $8.56 | $8.38 | 1.95 M | $3.77 B |
| 12/10/2025 | $8.27 | $8.34 (0.85%) | $8.45 | $8.19 | 1.47 M | $3.74 B |
| 12/09/2025 | $7.94 | $8.31 (4.66%) | $8.33 | $7.91 | 3.24 M | $3.73 B |
| 12/08/2025 | $8.37 | $8.08 (-3.46%) | $8.43 | $8.00 | 3.52 M | $3.62 B |
| 12/05/2025 | $9.14 | $8.25 (-9.74%) | $9.14 | $8.18 | 2.72 M | $3.70 B |
| 12/04/2025 | $9.14 | $9.14 (0%) | $9.22 | $9.06 | 2.01 M | $4.10 B |
| 12/03/2025 | $9.27 | $8.95 (-3.45%) | $9.31 | $8.90 | 2.70 M | $4.01 B |
| 12/02/2025 | $9.14 | $9.20 (0.66%) | $9.38 | $9.14 | 2.04 M | $4.13 B |
| 12/01/2025 | $9.11 | $9.04 (-0.77%) | $9.20 | $8.99 | 1.67 M | $4.05 B |
| 11/28/2025 | $8.94 | $9.09 (1.68%) | $9.09 | $8.90 | 902.43 K | $4.08 B |
| 11/26/2025 | $8.61 | $8.87 (3.02%) | $8.89 | $8.58 | 3.01 M | $3.98 B |
| 11/25/2025 | $8.35 | $8.46 (1.32%) | $8.49 | $8.15 | 2.17 M | $3.79 B |
| 11/24/2025 | $8.29 | $8.41 (1.45%) | $8.45 | $8.25 | 2.37 M | $3.77 B |
| 11/21/2025 | $8.38 | $8.27 (-1.31%) | $8.48 | $8.16 | 3.01 M | $3.71 B |
| 11/20/2025 | $8.74 | $8.39 (-4%) | $8.88 | $8.35 | 1.30 M | $3.76 B |
| 11/19/2025 | $8.65 | $8.68 (0.35%) | $8.85 | $8.60 | 2.21 M | $3.89 B |
| 11/18/2025 | $8.88 | $8.88 (0%) | $9.10 | $8.87 | 1.61 M | $3.98 B |
| 11/17/2025 | $9.09 | $8.88 (-2.31%) | $9.13 | $8.82 | 2.44 M | $3.98 B |
| 11/14/2025 | $9.12 | $9.22 (1.1%) | $9.32 | $8.96 | 2.63 M | $4.13 B |
| 11/13/2025 | $9.71 | $9.22 (-5.05%) | $10.22 | $9.16 | 5.03 M | $4.05 B |
| 11/12/2025 | $9.98 | $9.90 (-0.8%) | $9.99 | $9.75 | 2.34 M | $4.35 B |
| 11/11/2025 | $9.83 | $10.02 (1.93%) | $10.07 | $9.77 | 3.49 M | $4.41 B |
| 11/10/2025 | $9.56 | $9.60 (0.42%) | $9.72 | $9.55 | 1.97 M | $4.22 B |
| 11/07/2025 | $9.39 | $9.46 (0.75%) | $9.47 | $9.25 | 2.67 M | $4.16 B |
| 11/06/2025 | $9.66 | $9.46 (-2.07%) | $9.72 | $9.39 | 2.31 M | $4.16 B |
| 11/05/2025 | $9.27 | $9.61 (3.67%) | $9.63 | $9.20 | 1.95 M | $4.23 B |
| 11/04/2025 | $9.23 | $9.21 (-0.22%) | $9.33 | $9.11 | 2.29 M | $4.05 B |
| 11/03/2025 | $9.36 | $9.37 (0.11%) | $9.38 | $9.26 | 2.48 M | $4.12 B |
| 10/31/2025 | $9.20 | $9.16 (-0.43%) | $9.26 | $9.13 | 3.21 M | $4.03 B |
| 10/30/2025 | $9.44 | $9.17 (-2.86%) | $9.47 | $9.15 | 2.16 M | $4.03 B |
| 10/29/2025 | $9.44 | $9.55 (1.17%) | $9.66 | $9.44 | 4.34 M | $4.20 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.
