Inter & Co. Inc. - Class A Common Shares (INTR)
4.1500
+0.1900 (4.80%)
NASDAQ · Last Trade: Nov 13th, 4:28 PM EST
Historical Prices For Inter & Co. Inc. - Class A Common Shares (INTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/12/2026 | 3.93 | 4.09 | 3.84 | 3.96 | 9,218,394 | 3.96 |
| 11/11/2026 | 4.05 | 4.05 | 3.91 | 4.03 | 11,724,627 | 4.03 |
| 11/10/2026 | 3.96 | 3.98 | 3.85 | 3.96 | 11,930,268 | 3.96 |
| 11/09/2026 | 3.94 | 4.04 | 3.87 | 4.00 | 7,189,627 | 4.00 |
| 11/06/2026 | 3.93 | 4.01 | 3.84 | 3.86 | 6,832,741 | 3.86 |
| 11/05/2026 | 3.98 | 4.03 | 3.75 | 3.78 | 11,838,519 | 3.78 |
| 11/04/2026 | 4.03 | 4.07 | 3.82 | 3.96 | 12,564,817 | 3.96 |
| 11/03/2026 | 3.94 | 4.01 | 3.84 | 3.91 | 10,918,024 | 3.91 |
| 11/02/2026 | 4.08 | 4.21 | 4.00 | 4.03 | 9,647,070 | 4.03 |
| 10/30/2026 | 3.98 | 4.06 | 3.92 | 4.01 | 13,469,381 | 4.01 |
| 10/29/2026 | 4.16 | 4.18 | 4.01 | 4.17 | 14,466,266 | 4.17 |
| 10/28/2026 | 4.37 | 4.39 | 4.05 | 4.11 | 26,641,389 | 4.11 |
| 10/27/2026 | 4.81 | 4.90 | 4.31 | 4.43 | 24,439,362 | 4.43 |
| 10/26/2026 | 4.62 | 4.88 | 4.34 | 4.68 | 55,690,308 | 4.68 |
| 10/23/2026 | 6.92 | 7.22 | 6.67 | 7.19 | 16,371,845 | 7.19 |
| 10/22/2026 | 7.06 | 7.09 | 6.68 | 6.74 | 8,521,523 | 6.74 |
| 10/21/2026 | 7.24 | 7.28 | 7.01 | 7.07 | 15,407,176 | 7.07 |
| 10/20/2026 | 7.17 | 7.41 | 7.01 | 7.26 | 8,519,569 | 7.26 |
| 10/19/2026 | 6.80 | 7.04 | 6.79 | 6.90 | 7,081,705 | 6.90 |
| 10/16/2026 | 6.82 | 6.89 | 6.60 | 6.73 | 13,399,378 | 6.73 |
| 10/15/2026 | 6.77 | 6.93 | 6.70 | 6.76 | 7,605,630 | 6.76 |
| 10/14/2026 | 7.24 | 7.38 | 6.96 | 6.99 | 12,340,550 | 6.99 |
| 10/13/2026 | 7.38 | 7.66 | 7.38 | 7.45 | 19,805,666 | 7.45 |
| 10/12/2026 | 7.61 | 7.81 | 7.58 | 7.74 | 4,914,835 | 7.74 |
| 10/09/2026 | 7.41 | 7.74 | 7.27 | 7.68 | 13,486,235 | 7.68 |
| 10/08/2026 | 7.13 | 7.40 | 7.10 | 7.24 | 14,524,728 | 7.24 |
| 10/07/2026 | 7.03 | 7.37 | 7.02 | 7.18 | 16,905,181 | 7.18 |
| 10/06/2026 | 6.82 | 7.14 | 6.67 | 7.03 | 11,805,128 | 7.03 |
| 10/05/2026 | 6.51 | 6.93 | 6.50 | 6.56 | 28,305,722 | 6.56 |
| 10/02/2026 | 5.34 | 5.54 | 5.20 | 5.48 | 4,162,491 | 5.48 |
| 10/01/2026 | 5.35 | 5.40 | 5.12 | 5.30 | 6,477,762 | 5.30 |
| 9/30/2026 | 5.19 | 5.37 | 5.11 | 5.34 | 8,459,168 | 5.34 |
| 9/29/2026 | 5.01 | 5.17 | 5.01 | 5.13 | 5,915,293 | 5.13 |
| 9/28/2026 | 4.99 | 5.10 | 4.97 | 5.04 | 6,703,831 | 5.04 |
| 9/25/2026 | 5.05 | 5.21 | 5.03 | 5.11 | 3,619,318 | 5.11 |
| 9/24/2026 | 5.20 | 5.25 | 5.02 | 5.06 | 4,892,297 | 5.06 |
| 9/23/2026 | 5.57 | 5.63 | 5.22 | 5.24 | 3,780,829 | 5.24 |
| 9/22/2026 | 5.52 | 5.55 | 5.39 | 5.54 | 2,842,869 | 5.54 |
| 9/21/2026 | 5.47 | 5.62 | 5.42 | 5.57 | 3,311,801 | 5.57 |
| 9/18/2026 | 5.38 | 5.41 | 5.32 | 5.35 | 3,783,155 | 5.35 |
| 9/17/2026 | 5.45 | 5.51 | 5.31 | 5.45 | 2,555,596 | 5.45 |
| 9/16/2026 | 5.40 | 5.46 | 5.32 | 5.45 | 3,581,378 | 5.45 |
| 9/15/2026 | 5.51 | 5.57 | 5.39 | 5.44 | 4,210,149 | 5.44 |
| 9/14/2026 | 5.49 | 5.61 | 5.42 | 5.58 | 3,911,450 | 5.58 |
| 9/11/2026 | 5.78 | 5.81 | 5.63 | 5.71 | 3,501,513 | 5.71 |
| 9/10/2026 | 5.46 | 5.79 | 5.44 | 5.78 | 7,869,194 | 5.78 |
| 9/09/2026 | 5.52 | 5.60 | 5.46 | 5.48 | 3,906,003 | 5.48 |
| 9/08/2026 | 5.78 | 5.82 | 5.61 | 5.62 | 6,340,795 | 5.62 |
| 9/04/2026 | 5.71 | 5.80 | 5.64 | 5.66 | 3,597,856 | 5.66 |
| 9/03/2026 | 6.03 | 6.08 | 5.72 | 5.80 | 4,264,495 | 5.80 |
| 9/02/2026 | 5.71 | 5.95 | 5.69 | 5.88 | 3,218,362 | 5.88 |
| 9/01/2026 | 5.42 | 5.83 | 5.39 | 5.59 | 3,254,430 | 5.59 |
| 8/31/2026 | 5.45 | 5.50 | 5.32 | 5.41 | 3,586,428 | 5.41 |
| 8/28/2026 | 5.38 | 5.42 | 5.24 | 5.38 | 3,086,845 | 5.38 |
| 8/27/2026 | 5.57 | 5.58 | 5.37 | 5.38 | 2,489,223 | 5.38 |
| 8/26/2026 | 5.72 | 5.78 | 5.52 | 5.53 | 3,797,218 | 5.53 |
| 8/25/2026 | 5.53 | 5.66 | 5.42 | 5.64 | 4,442,817 | 5.64 |
| 8/24/2026 | 5.27 | 5.67 | 5.24 | 5.56 | 4,951,847 | 5.56 |
| 8/21/2026 | 5.30 | 5.54 | 5.27 | 5.39 | 5,785,502 | 5.39 |
| 8/20/2026 | 5.30 | 5.37 | 5.20 | 5.20 | 3,215,163 | 5.20 |
| 8/19/2026 | 5.22 | 5.42 | 5.22 | 5.32 | 6,533,637 | 5.32 |
| 8/18/2026 | 5.21 | 5.33 | 5.08 | 5.09 | 3,034,380 | 5.09 |
| 8/17/2026 | 5.26 | 5.30 | 5.14 | 5.29 | 4,877,516 | 5.29 |
| 8/14/2026 | 5.31 | 5.31 | 5.13 | 5.19 | 4,406,572 | 5.19 |