-
5 DAY PERFORMANCE
-1.04% -
1 MONTH PERFORMANCE
-9.25% -
3 MONTH PERFORMANCE
+11.73% -
6 MONTH PERFORMANCE
+15.80% -
YEAR-TO-DATE PERFORMANCE
+19.96% -
1 YEAR PERFORMANCE
+66.75%
Inter & Co, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.77 | $6.66 (-1.62%) | $6.89 | $6.64 | 1.38 M | $2.89 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 |
| 08/16/2024 | $7.27 | $7.42 (2.06%) | $7.49 | $7.21 | 2.85 M | $3.21 B |
| 08/15/2024 | $7.14 | $7.20 (0.84%) | $7.34 | $6.99 | 2.71 M | $3.12 B |
| 08/14/2024 | $7.17 | $7.14 (-0.42%) | $7.29 | $7.10 | 1.79 M | $3.09 B |
| 08/13/2024 | $7.11 | $7.29 (2.53%) | $7.32 | $7.09 | 5.38 M | $3.16 B |
| 08/12/2024 | $6.89 | $6.87 (-0.29%) | $6.94 | $6.63 | 1.46 M | $2.97 B |
| 08/09/2024 | $6.84 | $6.86 (0.29%) | $6.93 | $6.78 | 1.66 M | $2.97 B |
| 08/08/2024 | $6.41 | $6.75 (5.3%) | $6.96 | $6.40 | 2.02 M | $2.92 B |
| 08/07/2024 | $6.56 | $6.30 (-3.96%) | $6.67 | $6.23 | 1.75 M | $2.73 B |
| 08/06/2024 | $6.35 | $6.34 (-0.16%) | $6.42 | $6.24 | 983,020 | $2.74 B |
| 08/05/2024 | $6.01 | $6.18 (2.83%) | $6.28 | $5.91 | 1.04 M | $2.67 B |
| 08/02/2024 | $6.41 | $6.31 (-1.56%) | $6.43 | $6.15 | 1.90 M | $2.69 B |
| 08/01/2024 | $6.54 | $6.44 (-1.53%) | $6.60 | $6.31 | 2.59 M | $2.74 B |
| 07/31/2024 | $6.63 | $6.46 (-2.56%) | $6.68 | $6.44 | 676,600 | $2.75 B |
| 07/30/2024 | $6.59 | $6.67 (1.21%) | $6.76 | $6.50 | 872,029 | $2.84 B |
| 07/29/2024 | $6.57 | $6.60 (0.46%) | $6.69 | $6.52 | 743,783 | $2.81 B |
| 07/26/2024 | $6.77 | $6.65 (-1.77%) | $6.83 | $6.59 | 1.20 M | $2.83 B |
| 07/25/2024 | $6.98 | $6.70 (-4.01%) | $6.98 | $6.62 | 1.28 M | $2.85 B |
| 07/24/2024 | $6.92 | $7.02 (1.45%) | $7.04 | $6.87 | 916,900 | $2.99 B |
| 07/23/2024 | $6.99 | $7.00 (0.14%) | $7.02 | $6.92 | 2.16 M | $2.98 B |
| 07/22/2024 | $6.92 | $6.95 (0.43%) | $7.11 | $6.89 | 1.69 M | $2.96 B |
| 07/19/2024 | $6.73 | $6.84 (1.63%) | $6.91 | $6.69 | 1.27 M | $2.91 B |
| 07/18/2024 | $6.71 | $6.52 (-2.83%) | $6.71 | $6.47 | 656,672 | $2.78 B |
| 07/17/2024 | $6.82 | $6.77 (-0.73%) | $6.82 | $6.71 | 597,356 | $2.88 B |
| 07/16/2024 | $6.93 | $6.88 (-0.72%) | $6.96 | $6.81 | 942,193 | $2.93 B |
| 07/15/2024 | $6.73 | $6.95 (3.27%) | $6.97 | $6.63 | 1.12 M | $2.96 B |
| 07/12/2024 | $6.50 | $6.74 (3.69%) | $6.76 | $6.44 | 931,950 | $2.87 B |
| 07/11/2024 | $6.39 | $6.44 (0.78%) | $6.46 | $6.27 | 830,333 | $2.74 B |
| 07/10/2024 | $6.34 | $6.25 (-1.42%) | $6.41 | $6.25 | 1.11 M | $2.66 B |
| 07/09/2024 | $6.06 | $6.30 (3.96%) | $6.31 | $6.06 | 1.62 M | $2.68 B |
| 07/08/2024 | $6.13 | $6.04 (-1.47%) | $6.13 | $6.00 | 630,025 | $2.57 B |
| 07/05/2024 | $6.07 | $6.14 (1.15%) | $6.17 | $5.97 | 597,835 | $2.62 B |
| 07/03/2024 | $5.95 | $5.98 (0.5%) | $6.01 | $5.89 | 247,523 | $2.55 B |
| 07/02/2024 | $5.85 | $5.84 (-0.17%) | $5.95 | $5.80 | 680,464 | $2.49 B |
| 07/01/2024 | $6.15 | $5.97 (-2.93%) | $6.19 | $5.95 | 599,154 | $2.54 B |