5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
-0.76%
3 MONTH PERFORMANCE
+8.29%
6 MONTH PERFORMANCE
+32.27%
YEAR-TO-DATE PERFORMANCE
+116.59%
1 YEAR PERFORMANCE
+109.63%
Inter & Co, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $9.12 | $9.19 (0.77%) | $9.23 | $9.06 | 3.99 M | $4.04 B |
| 10/27/2025 | $9.10 | $9.14 (0.44%) | $9.27 | $9.02 | 2.39 M | $4.02 B |
| 10/24/2025 | $9.55 | $9.01 (-5.65%) | $9.59 | $8.95 | 4.70 M | $3.96 B |
| 10/23/2025 | $9.30 | $9.55 (2.69%) | $9.57 | $9.24 | 3.10 M | $4.20 B |
| 10/22/2025 | $9.30 | $9.26 (-0.43%) | $9.37 | $9.16 | 2.05 M | $4.07 B |
| 10/21/2025 | $9.29 | $9.27 (-0.22%) | $9.42 | $9.26 | 2.12 M | $4.08 B |
| 10/20/2025 | $9.22 | $9.33 (1.19%) | $9.37 | $9.17 | 2.98 M | $4.10 B |
| 10/17/2025 | $8.88 | $9.10 (2.48%) | $9.12 | $8.81 | 2.62 M | $4.00 B |
| 10/16/2025 | $8.92 | $8.93 (0.11%) | $8.99 | $8.83 | 1.77 M | $3.93 B |
| 10/15/2025 | $8.71 | $8.90 (2.18%) | $8.93 | $8.71 | 1.75 M | $3.91 B |
| 10/14/2025 | $8.58 | $8.68 (1.17%) | $8.78 | $8.55 | 2.10 M | $3.82 B |
| 10/13/2025 | $8.57 | $8.72 (1.75%) | $8.81 | $8.51 | 2.36 M | $3.83 B |
| 10/10/2025 | $8.57 | $8.43 (-1.63%) | $8.61 | $8.29 | 2.33 M | $3.71 B |
| 10/09/2025 | $8.64 | $8.57 (-0.81%) | $8.69 | $8.53 | 1.40 M | $3.77 B |
| 10/08/2025 | $8.73 | $8.63 (-1.15%) | $8.79 | $8.57 | 1.83 M | $3.80 B |
| 10/07/2025 | $8.83 | $8.70 (-1.47%) | $8.83 | $8.65 | 2.33 M | $3.83 B |
| 10/06/2025 | $9.04 | $9.00 (-0.44%) | $9.08 | $8.95 | 1.10 M | $3.96 B |
| 10/03/2025 | $8.87 | $9.04 (1.92%) | $9.05 | $8.76 | 2.30 M | $3.98 B |
| 10/02/2025 | $9.08 | $8.81 (-2.97%) | $9.11 | $8.77 | 1.17 M | $3.87 B |
| 10/01/2025 | $9.31 | $9.04 (-2.9%) | $9.38 | $8.99 | 1.38 M | $3.98 B |
| 09/30/2025 | $9.30 | $9.23 (-0.75%) | $9.32 | $9.12 | 1.10 M | $4.06 B |
| 09/29/2025 | $9.23 | $9.27 (0.43%) | $9.29 | $9.15 | 1.15 M | $4.08 B |
| 09/26/2025 | $8.99 | $9.14 (1.67%) | $9.16 | $8.96 | 1.62 M | $4.02 B |
| 09/25/2025 | $9.14 | $8.99 (-1.64%) | $9.22 | $8.95 | 1.27 M | $3.95 B |
| 09/24/2025 | $9.40 | $9.19 (-2.23%) | $9.46 | $9.11 | 2.06 M | $4.04 B |
| 09/23/2025 | $9.15 | $9.47 (3.5%) | $9.48 | $9.12 | 2.84 M | $4.16 B |
| 09/22/2025 | $8.73 | $9.00 (3.09%) | $9.04 | $8.68 | 3.52 M | $3.96 B |
| 09/19/2025 | $8.90 | $8.79 (-1.24%) | $8.93 | $8.74 | 1.54 M | $3.87 B |
| 09/18/2025 | $9.03 | $8.90 (-1.44%) | $9.07 | $8.85 | 2.31 M | $3.91 B |
| 09/17/2025 | $8.95 | $9.09 (1.56%) | $9.28 | $8.93 | 2.51 M | $4.00 B |
| 09/16/2025 | $8.95 | $8.95 (0%) | $9.05 | $8.84 | 3.00 M | $3.94 B |
| 09/15/2025 | $9.00 | $8.95 (-0.56%) | $9.10 | $8.91 | 1.26 M | $3.94 B |
| 09/12/2025 | $8.95 | $8.91 (-0.45%) | $9.08 | $8.90 | 998.87 K | $3.92 B |
| 09/11/2025 | $8.88 | $8.98 (1.13%) | $9.06 | $8.87 | 1.81 M | $3.95 B |
| 09/10/2025 | $8.80 | $8.80 (0%) | $8.84 | $8.73 | 2.03 M | $3.87 B |
| 09/09/2025 | $8.76 | $8.76 (0%) | $8.79 | $8.68 | 2.93 M | $3.85 B |
| 09/08/2025 | $8.74 | $8.76 (0.23%) | $8.79 | $8.57 | 1.90 M | $3.85 B |
| 09/05/2025 | $8.62 | $8.77 (1.74%) | $8.79 | $8.54 | 2.04 M | $3.86 B |
| 09/04/2025 | $8.42 | $8.44 (0.24%) | $8.46 | $8.16 | 1.74 M | $3.71 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.
