NASDAQ : INTR
Inter & Co, Inc. — Price history
Financials · Banks - Regional · Brazil
Last price 4.17 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Inter & Co, Inc. (INTR) closed at 4.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.08 | 4.195 | 4.001 | 4.19 | 2,426,990 | +4.49% |
| 2026-10-30 | 3.98 | 4.06 | 3.92 | 4.01 | 13,469,376 | -3.84% |
| 2026-10-29 | 4.16 | 4.18 | 4.01 | 4.17 | 14,467,873 | +1.46% |
| 2026-10-28 | 4.37 | 4.39 | 4.05 | 4.11 | 26,644,359 | -7.22% |
| 2026-10-27 | 4.81 | 4.9 | 4.31 | 4.43 | 24,460,281 | -5.34% |
| 2026-10-26 | 4.62 | 4.885 | 4.34 | 4.68 | 55,739,156 | -34.91% |
| 2026-10-23 | 6.92 | 7.22 | 6.665 | 7.19 | 16,371,844 | +6.68% |
| 2026-10-22 | 7.06 | 7.09 | 6.685 | 6.74 | 8,521,592 | -4.67% |
| 2026-10-21 | 7.24 | 7.279 | 7.015 | 7.07 | 15,407,174 | -2.62% |
| 2026-10-20 | 7.17 | 7.407 | 7.01 | 7.26 | 8,519,565 | +5.22% |
| 2026-10-19 | 6.8 | 7.04 | 6.79 | 6.9 | 7,081,706 | +2.53% |
| 2026-10-16 | 6.82 | 6.89 | 6.6 | 6.73 | 13,399,377 | -0.44% |
| 2026-10-15 | 6.77 | 6.93 | 6.7 | 6.76 | 7,605,783 | -3.29% |
| 2026-10-14 | 7.24 | 7.38 | 6.96 | 6.99 | 12,391,713 | -6.17% |
| 2026-10-13 | 7.38 | 7.662 | 7.38 | 7.45 | 19,805,658 | -3.75% |
| 2026-10-12 | 7.61 | 7.81 | 7.58 | 7.74 | 4,914,880 | +0.78% |
| 2026-10-09 | 7.41 | 7.74 | 7.271 | 7.68 | 13,486,225 | +6.08% |
| 2026-10-08 | 7.13 | 7.4 | 7.1 | 7.24 | 14,524,731 | +0.84% |
| 2026-10-07 | 7.03 | 7.366 | 7.02 | 7.18 | 16,905,194 | +2.13% |
| 2026-10-06 | 6.815 | 7.14 | 6.675 | 7.03 | 11,806,659 | +7.16% |
| 2026-10-05 | 6.51 | 6.93 | 6.5 | 6.56 | 28,306,223 | +19.71% |
| 2026-10-02 | 5.34 | 5.535 | 5.2 | 5.48 | 4,162,491 | +3.40% |
| 2026-10-01 | 5.35 | 5.4 | 5.12 | 5.3 | 6,477,761 | -0.75% |
| 2026-09-30 | 5.19 | 5.365 | 5.105 | 5.34 | 8,459,165 | +4.09% |
| 2026-09-29 | 5.01 | 5.17 | 5.01 | 5.13 | 5,915,292 | +1.79% |
| 2026-09-28 | 4.99 | 5.1 | 4.97 | 5.04 | 6,703,831 | -1.37% |
| 2026-09-25 | 5.055 | 5.21 | 5.03 | 5.11 | 3,619,312 | +0.99% |
| 2026-09-24 | 5.2 | 5.25 | 5.02 | 5.06 | 4,892,552 | -3.44% |
| 2026-09-23 | 5.57 | 5.628 | 5.22 | 5.24 | 3,780,825 | -5.42% |
| 2026-09-22 | 5.52 | 5.55 | 5.39 | 5.54 | 2,842,875 | -0.54% |
| 2026-09-21 | 5.47 | 5.62 | 5.42 | 5.57 | 3,311,902 | +4.11% |
| 2026-09-18 | 5.38 | 5.41 | 5.32 | 5.35 | 3,783,154 | -1.83% |
| 2026-09-17 | 5.45 | 5.515 | 5.311 | 5.45 | 2,555,597 | +0.00% |
| 2026-09-16 | 5.4 | 5.46 | 5.32 | 5.45 | 3,581,385 | +0.18% |
| 2026-09-15 | 5.51 | 5.57 | 5.39 | 5.44 | 4,210,151 | -2.51% |
| 2026-09-14 | 5.49 | 5.605 | 5.425 | 5.58 | 3,911,453 | -2.28% |
| 2026-09-11 | 5.78 | 5.81 | 5.635 | 5.71 | 3,501,513 | -1.21% |
| 2026-09-10 | 5.46 | 5.795 | 5.44 | 5.78 | 7,871,203 | +5.47% |
| 2026-09-09 | 5.52 | 5.6 | 5.461 | 5.48 | 3,906,022 | -2.49% |
| 2026-09-08 | 5.78 | 5.82 | 5.61 | 5.62 | 6,340,790 | -0.71% |
| 2026-09-04 | 5.71 | 5.8 | 5.64 | 5.66 | 3,597,853 | -2.41% |
| 2026-09-03 | 6.03 | 6.075 | 5.725 | 5.8 | 4,264,495 | -1.36% |
| 2026-09-02 | 5.715 | 5.95 | 5.688 | 5.88 | 3,218,443 | +5.19% |
| 2026-09-01 | 5.42 | 5.835 | 5.39 | 5.59 | 3,254,430 | +3.33% |
| 2026-08-31 | 5.45 | 5.5 | 5.32 | 5.41 | 3,586,427 | +0.56% |
| 2026-08-28 | 5.38 | 5.42 | 5.24 | 5.38 | 3,086,844 | +0.00% |
| 2026-08-27 | 5.57 | 5.58 | 5.37 | 5.38 | 2,489,297 | -2.71% |
| 2026-08-26 | 5.72 | 5.78 | 5.52 | 5.53 | 3,797,210 | -1.95% |
| 2026-08-25 | 5.53 | 5.655 | 5.42 | 5.64 | 4,442,815 | +1.44% |
| 2026-08-24 | 5.27 | 5.675 | 5.24 | 5.56 | 4,951,846 | +3.15% |
| 2026-08-21 | 5.3 | 5.54 | 5.266 | 5.39 | 5,785,500 | +3.65% |
| 2026-08-20 | 5.295 | 5.369 | 5.195 | 5.2 | 3,215,163 | -2.26% |
| 2026-08-19 | 5.22 | 5.415 | 5.22 | 5.32 | 6,533,636 | +4.52% |
| 2026-08-18 | 5.21 | 5.332 | 5.08 | 5.09 | 3,034,819 | -3.78% |
| 2026-08-17 | 5.255 | 5.3 | 5.14 | 5.29 | 4,877,607 | +1.93% |
| 2026-08-14 | 5.31 | 5.31 | 5.13 | 5.19 | 4,406,571 | -0.57% |
| 2026-08-13 | 5.07 | 5.295 | 5.055 | 5.22 | 4,045,734 | +3.37% |
| 2026-08-12 | 5.21 | 5.255 | 5.04 | 5.05 | 5,625,050 | -2.88% |
| 2026-08-11 | 5.34 | 5.39 | 5.04 | 5.2 | 11,556,106 | -2.80% |
| 2026-08-10 | 5.21 | 5.405 | 5.165 | 5.35 | 13,328,392 | +1.52% |
| 2026-08-07 | 5.81 | 5.86 | 5.22 | 5.27 | 10,938,696 | -7.87% |
| 2026-08-06 | 5.47 | 5.795 | 5.32 | 5.72 | 7,771,779 | +0.18% |
| 2026-08-05 | 5.83 | 5.84 | 5.68 | 5.71 | 8,611,184 | +0.18% |
| 2026-08-04 | 5.71 | 5.73 | 5.58 | 5.7 | 3,837,843 | +1.24% |
| 2026-08-03 | 5.63 | 5.71 | 5.51 | 5.63 | 4,512,784 | +0.54% |
| 2026-07-31 | 5.63 | 5.715 | 5.52 | 5.6 | 2,337,284 | -0.71% |
| 2026-07-30 | 5.47 | 5.65 | 5.45 | 5.64 | 4,475,589 | +4.25% |
| 2026-07-29 | 5.51 | 5.55 | 5.39 | 5.41 | 2,731,174 | -3.22% |
| 2026-07-28 | 5.57 | 5.665 | 5.5 | 5.59 | 2,150,139 | +0.54% |
| 2026-07-27 | 5.38 | 5.575 | 5.38 | 5.56 | 3,038,165 | +5.10% |
| 2026-07-24 | 5.45 | 5.515 | 5.28 | 5.29 | 3,105,594 | -3.11% |
| 2026-07-23 | 5.58 | 5.6 | 5.38 | 5.46 | 4,235,363 | -4.04% |
| 2026-07-22 | 5.61 | 5.705 | 5.445 | 5.69 | 5,246,217 | +1.97% |
| 2026-07-21 | 5.61 | 5.655 | 5.51 | 5.58 | 4,449,775 | -0.71% |
| 2026-07-20 | 5.41 | 5.64 | 5.39 | 5.62 | 5,317,077 | +4.66% |
| 2026-07-17 | 5.43 | 5.48 | 5.35 | 5.37 | 4,485,661 | -3.07% |
| 2026-07-16 | 5.56 | 5.57 | 5.41 | 5.54 | 4,281,264 | -1.42% |
| 2026-07-15 | 5.68 | 5.72 | 5.6 | 5.62 | 5,087,650 | -1.40% |
| 2026-07-14 | 5.71 | 5.81 | 5.605 | 5.7 | 5,117,434 | +0.88% |
| 2026-07-13 | 5.76 | 5.79 | 5.6 | 5.65 | 3,977,325 | -2.92% |
| 2026-07-10 | 5.88 | 5.93 | 5.78 | 5.82 | 4,208,750 | +1.93% |
| 2026-07-09 | 5.56 | 5.759 | 5.53 | 5.71 | 3,071,326 | +2.51% |
| 2026-07-08 | 5.47 | 5.575 | 5.46 | 5.57 | 3,322,075 | -0.36% |
| 2026-07-07 | 5.66 | 5.84 | 5.505 | 5.59 | 4,834,048 | -1.76% |
| 2026-07-06 | 5.485 | 5.71 | 5.42 | 5.69 | 7,101,461 | +4.02% |
| 2026-07-02 | 5.6 | 5.68 | 5.435 | 5.47 | 5,082,467 | -0.36% |
| 2026-07-01 | 5.39 | 5.72 | 5.334 | 5.49 | 8,078,836 | +1.10% |
| 2026-06-30 | 5.32 | 5.44 | 5.22 | 5.43 | 5,421,514 | +0.93% |
| 2026-06-29 | 5.42 | 5.48 | 5.31 | 5.38 | 3,840,028 | -1.10% |
| 2026-06-26 | 5.21 | 5.45 | 5.19 | 5.44 | 7,557,467 | +3.82% |
| 2026-06-25 | 5.37 | 5.375 | 5.2 | 5.24 | 7,081,097 | -0.76% |
| 2026-06-24 | 5.33 | 5.405 | 5.25 | 5.28 | 3,350,224 | -0.94% |
| 2026-06-23 | 5.25 | 5.34 | 5.16 | 5.33 | 7,264,984 | -1.11% |
| 2026-06-22 | 5.52 | 5.6 | 5.355 | 5.39 | 5,442,358 | -0.92% |
| 2026-06-18 | 5.59 | 5.62 | 5.42 | 5.44 | 3,976,671 | -2.16% |
| 2026-06-17 | 5.82 | 5.935 | 5.55 | 5.56 | 6,019,951 | -3.64% |
| 2026-06-16 | 5.77 | 5.89 | 5.71 | 5.77 | 4,828,171 | -0.86% |
| 2026-06-15 | 5.98 | 6.1 | 5.8 | 5.82 | 4,850,195 | +0.87% |
| 2026-06-12 | 5.8 | 5.93 | 5.755 | 5.77 | 2,223,935 | +1.05% |
| 2026-06-11 | 5.55 | 5.75 | 5.45 | 5.71 | 3,939,647 | +2.70% |
| 2026-06-10 | 5.61 | 5.73 | 5.55 | 5.56 | 5,523,756 | -1.94% |
| 2026-06-09 | 5.59 | 5.715 | 5.514 | 5.67 | 5,313,563 | +1.80% |
| 2026-06-08 | 5.66 | 5.7 | 5.53 | 5.57 | 4,983,448 | -1.76% |
| 2026-06-05 | 5.725 | 5.845 | 5.66 | 5.67 | 2,620,119 | -1.56% |
| 2026-06-04 | 5.86 | 5.94 | 5.7 | 5.76 | 3,009,817 | -0.69% |
| 2026-06-03 | 5.87 | 5.96 | 5.645 | 5.8 | 6,916,787 | -3.33% |
| 2026-06-02 | 6.11 | 6.12 | 5.89 | 6 | 8,005,608 | -2.76% |
| 2026-06-01 | 6.1 | 6.335 | 6.08 | 6.17 | 8,866,450 | +0.00% |
| 2026-05-29 | 6.29 | 6.3 | 6 | 6.17 | 16,562,930 | -2.68% |
| 2026-05-28 | 6.34 | 6.547 | 6.308 | 6.34 | 7,103,245 | -1.09% |
| 2026-05-27 | 6.3 | 6.51 | 6.26 | 6.41 | 12,056,218 | +1.10% |
| 2026-05-26 | 6.34 | 6.345 | 6.12 | 6.34 | 8,573,311 | +2.92% |
| 2026-05-22 | 6.39 | 6.4 | 6.14 | 6.16 | 6,910,069 | -3.75% |
| 2026-05-21 | 6.08 | 6.54 | 6.07 | 6.4 | 8,401,816 | +3.56% |
| 2026-05-20 | 5.91 | 6.19 | 5.9 | 6.18 | 7,101,734 | +7.11% |
| 2026-05-19 | 5.67 | 5.91 | 5.67 | 5.77 | 8,784,185 | -0.86% |
| 2026-05-18 | 5.75 | 5.85 | 5.64 | 5.82 | 9,045,233 | -0.51% |
| 2026-05-15 | 5.825 | 5.94 | 5.755 | 5.85 | 6,563,974 | -3.47% |
| 2026-05-14 | 6.16 | 6.22 | 5.97 | 6.06 | 10,042,733 | -1.30% |
| 2026-05-13 | 6.36 | 6.39 | 6.05 | 6.14 | 10,890,382 | -4.06% |