5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
-3.12%
3 MONTH PERFORMANCE
+22.58%
6 MONTH PERFORMANCE
+50.00%
YEAR-TO-DATE PERFORMANCE
+62.09%
1 YEAR PERFORMANCE
-1.58%
Inter & Co, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $6.83 | $6.86 (0.37%) | $6.88 | $6.79 | 664.97 K | $3.01 B |
| 07/14/2025 | $6.81 | $6.78 (-0.44%) | $6.83 | $6.72 | 1.26 M | $2.98 B |
| 07/11/2025 | $6.89 | $6.85 (-0.58%) | $7.00 | $6.84 | 2.13 M | $3.01 B |
| 07/10/2025 | $6.80 | $6.94 (2.06%) | $6.96 | $6.77 | 2.18 M | $3.05 B |
| 07/09/2025 | $7.11 | $7.05 (-0.84%) | $7.18 | $7.00 | 2.23 M | $3.10 B |
| 07/08/2025 | $6.97 | $7.06 (1.29%) | $7.09 | $6.90 | 2.34 M | $3.11 B |
| 07/07/2025 | $7.00 | $6.97 (-0.43%) | $7.03 | $6.84 | 2.37 M | $3.07 B |
| 07/03/2025 | $6.98 | $7.05 (1%) | $7.06 | $6.91 | 2.13 M | $3.10 B |
| 07/02/2025 | $7.02 | $6.93 (-1.28%) | $7.03 | $6.86 | 3.33 M | $3.05 B |
| 07/01/2025 | $7.42 | $7.15 (-3.64%) | $7.48 | $7.13 | 2.99 M | $3.15 B |
| 06/30/2025 | $7.33 | $7.43 (1.36%) | $7.46 | $7.27 | 2.17 M | $3.27 B |
| 06/27/2025 | $7.48 | $7.35 (-1.74%) | $7.55 | $7.28 | 2.34 M | $3.23 B |
| 06/26/2025 | $7.42 | $7.47 (0.67%) | $7.52 | $7.33 | 1.46 M | $3.29 B |
| 06/25/2025 | $7.52 | $7.32 (-2.66%) | $7.54 | $7.30 | 1.55 M | $3.22 B |
| 06/24/2025 | $7.54 | $7.54 (0%) | $7.76 | $7.54 | 2.69 M | $3.32 B |
| 06/23/2025 | $7.53 | $7.48 (-0.66%) | $7.57 | $7.34 | 3.07 M | $3.29 B |
| 06/20/2025 | $7.60 | $7.42 (-2.37%) | $7.60 | $7.41 | 3.89 M | $3.26 B |
| 06/18/2025 | $7.49 | $7.56 (0.93%) | $7.60 | $7.46 | 1.59 M | $3.33 B |
| 06/17/2025 | $7.45 | $7.47 (0.27%) | $7.58 | $7.43 | 1.93 M | $3.29 B |
| 06/16/2025 | $7.15 | $7.51 (5.03%) | $7.52 | $7.15 | 2.09 M | $3.30 B |
| 06/13/2025 | $7.11 | $7.06 (-0.7%) | $7.16 | $6.99 | 847.83 K | $3.11 B |
| 06/12/2025 | $7.26 | $7.12 (-1.93%) | $7.30 | $7.06 | 1.35 M | $3.13 B |
| 06/11/2025 | $6.82 | $7.25 (6.3%) | $7.25 | $6.80 | 3.64 M | $3.19 B |
| 06/10/2025 | $6.83 | $6.85 (0.29%) | $6.95 | $6.78 | 1.37 M | $3.01 B |
| 06/09/2025 | $6.95 | $6.80 (-2.16%) | $6.95 | $6.73 | 1.42 M | $2.99 B |
| 06/06/2025 | $7.04 | $6.97 (-0.99%) | $7.05 | $6.85 | 920.21 K | $3.07 B |
| 06/05/2025 | $6.94 | $7.05 (1.59%) | $7.20 | $6.94 | 2.17 M | $3.10 B |
| 06/04/2025 | $6.99 | $6.91 (-1.14%) | $7.09 | $6.86 | 1.56 M | $3.04 B |
| 06/03/2025 | $6.99 | $6.93 (-0.86%) | $6.99 | $6.85 | 1.39 M | $3.05 B |
| 06/02/2025 | $7.16 | $6.99 (-2.37%) | $7.18 | $6.89 | 1.90 M | $3.07 B |
| 05/30/2025 | $7.18 | $7.12 (-0.84%) | $7.18 | $6.95 | 3.19 M | $3.13 B |
| 05/29/2025 | $7.35 | $7.23 (-1.63%) | $7.38 | $7.20 | 2.34 M | $3.18 B |
| 05/28/2025 | $7.14 | $7.24 (1.4%) | $7.27 | $7.12 | 1.64 M | $3.18 B |
| 05/27/2025 | $7.20 | $7.14 (-0.83%) | $7.26 | $7.07 | 1.40 M | $3.14 B |
| 05/23/2025 | $6.92 | $7.17 (3.61%) | $7.19 | $6.78 | 1.47 M | $3.15 B |
| 05/22/2025 | $6.99 | $7.11 (1.72%) | $7.27 | $6.97 | 2.14 M | $3.13 B |
| 05/21/2025 | $7.00 | $6.97 (-0.43%) | $7.09 | $6.97 | 2.10 M | $3.07 B |
| 05/20/2025 | $6.95 | $7.00 (0.72%) | $7.07 | $6.87 | 2.51 M | $3.08 B |
| 05/19/2025 | $6.70 | $6.97 (4.03%) | $7.04 | $6.69 | 2.05 M | $3.07 B |
| 05/16/2025 | $6.87 | $6.75 (-1.75%) | $6.87 | $6.69 | 1.81 M | $2.97 B |
| 05/15/2025 | $7.10 | $6.89 (-2.96%) | $7.17 | $6.87 | 2.26 M | $3.03 B |
| 05/14/2025 | $7.15 | $7.07 (-1.12%) | $7.18 | $6.95 | 2.31 M | $3.11 B |
| 05/13/2025 | $6.84 | $7.08 (3.51%) | $7.09 | $6.76 | 4.01 M | $3.11 B |
| 05/12/2025 | $6.84 | $6.73 (-1.61%) | $6.96 | $6.68 | 4.23 M | $2.96 B |
| 05/09/2025 | $7.01 | $7.11 (1.43%) | $7.17 | $6.94 | 4.40 M | $3.13 B |
| 05/08/2025 | $6.85 | $7.03 (2.63%) | $7.20 | $6.84 | 7.19 M | $3.09 B |
| 05/07/2025 | $6.70 | $6.75 (0.75%) | $6.77 | $6.62 | 4.83 M | $2.97 B |
| 05/06/2025 | $6.62 | $6.73 (1.66%) | $6.83 | $6.60 | 2.74 M | $2.96 B |
| 05/05/2025 | $6.58 | $6.64 (0.91%) | $6.67 | $6.56 | 1.95 M | $2.92 B |
| 05/02/2025 | $6.68 | $6.56 (-1.8%) | $6.75 | $6.53 | 1.17 M | $2.89 B |
| 05/01/2025 | $6.43 | $6.49 (0.93%) | $6.65 | $6.43 | 655.20 K | $2.85 B |
| 04/30/2025 | $6.40 | $6.62 (3.44%) | $6.64 | $6.34 | 1.83 M | $2.91 B |
| 04/29/2025 | $6.65 | $6.56 (-1.35%) | $6.69 | $6.53 | 1.19 M | $2.89 B |
| 04/28/2025 | $6.58 | $6.59 (0.15%) | $6.65 | $6.49 | 1.50 M | $2.90 B |
| 04/25/2025 | $6.70 | $6.67 (-0.45%) | $6.70 | $6.53 | 2.24 M | $2.93 B |
| 04/24/2025 | $6.37 | $6.68 (4.87%) | $6.70 | $6.28 | 2.99 M | $2.94 B |
| 04/23/2025 | $6.22 | $6.31 (1.45%) | $6.38 | $6.13 | 1.85 M | $2.78 B |
| 04/22/2025 | $5.76 | $6.04 (4.86%) | $6.06 | $5.76 | 1.46 M | $2.66 B |
| 04/21/2025 | $5.79 | $5.69 (-1.73%) | $5.86 | $5.62 | 608.40 K | $2.50 B |
| 04/17/2025 | $5.64 | $5.77 (2.3%) | $5.82 | $5.64 | 1.89 M | $2.54 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 |
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.
