Inter & Co. Inc. - Class A Common Shares (INTR)
5.7200
+0.0100 (0.18%)
NASDAQ· Last Trade: Aug 6th, 5:23 PM EDT
Historical Prices For Inter & Co. Inc. - Class A Common Shares (INTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2026 | 5.83 | 5.84 | 5.68 | 5.71 | 8,610,151 | 5.71 |
| 8/04/2026 | 5.71 | 5.73 | 5.58 | 5.70 | 3,836,211 | 5.70 |
| 8/03/2026 | 5.63 | 5.71 | 5.51 | 5.63 | 4,512,759 | 5.63 |
| 7/31/2026 | 5.63 | 5.71 | 5.52 | 5.60 | 2,337,291 | 5.60 |
| 7/30/2026 | 5.47 | 5.65 | 5.45 | 5.64 | 4,475,590 | 5.64 |
| 7/29/2026 | 5.51 | 5.55 | 5.39 | 5.41 | 2,730,995 | 5.41 |
| 7/28/2026 | 5.57 | 5.67 | 5.50 | 5.59 | 2,149,848 | 5.59 |
| 7/27/2026 | 5.38 | 5.58 | 5.38 | 5.56 | 3,037,818 | 5.56 |
| 7/24/2026 | 5.45 | 5.51 | 5.28 | 5.29 | 3,105,594 | 5.29 |
| 7/23/2026 | 5.58 | 5.59 | 5.38 | 5.46 | 4,235,363 | 5.46 |
| 7/22/2026 | 5.61 | 5.71 | 5.45 | 5.69 | 5,246,217 | 5.69 |
| 7/21/2026 | 5.61 | 5.66 | 5.51 | 5.58 | 4,448,373 | 5.58 |
| 7/20/2026 | 5.41 | 5.64 | 5.39 | 5.62 | 5,317,076 | 5.62 |
| 7/17/2026 | 5.43 | 5.48 | 5.35 | 5.37 | 4,485,662 | 5.37 |
| 7/16/2026 | 5.56 | 5.57 | 5.41 | 5.54 | 4,281,240 | 5.54 |
| 7/15/2026 | 5.68 | 5.72 | 5.60 | 5.62 | 5,087,668 | 5.62 |
| 7/14/2026 | 5.71 | 5.81 | 5.61 | 5.70 | 5,117,479 | 5.70 |
| 7/13/2026 | 5.76 | 5.79 | 5.60 | 5.65 | 3,977,326 | 5.65 |
| 7/10/2026 | 5.88 | 5.93 | 5.78 | 5.82 | 4,208,756 | 5.82 |
| 7/09/2026 | 5.56 | 5.76 | 5.53 | 5.71 | 3,071,309 | 5.71 |
| 7/08/2026 | 5.47 | 5.58 | 5.46 | 5.57 | 3,322,077 | 5.57 |
| 7/07/2026 | 5.66 | 5.84 | 5.50 | 5.59 | 4,834,055 | 5.59 |
| 7/06/2026 | 5.49 | 5.71 | 5.42 | 5.69 | 7,100,476 | 5.69 |
| 7/02/2026 | 5.60 | 5.68 | 5.43 | 5.47 | 5,082,477 | 5.47 |
| 7/01/2026 | 5.36 | 5.72 | 5.33 | 5.49 | 8,078,807 | 5.49 |
| 6/30/2026 | 5.32 | 5.44 | 5.22 | 5.43 | 5,421,507 | 5.43 |
| 6/29/2026 | 5.42 | 5.48 | 5.31 | 5.38 | 3,840,035 | 5.38 |
| 6/26/2026 | 5.21 | 5.45 | 5.19 | 5.44 | 7,557,469 | 5.44 |
| 6/25/2026 | 5.37 | 5.38 | 5.20 | 5.24 | 7,081,094 | 5.24 |
| 6/24/2026 | 5.33 | 5.41 | 5.25 | 5.28 | 3,350,169 | 5.28 |
| 6/23/2026 | 5.25 | 5.34 | 5.16 | 5.33 | 7,264,926 | 5.33 |
| 6/22/2026 | 5.52 | 5.60 | 5.36 | 5.39 | 5,442,306 | 5.39 |
| 6/18/2026 | 5.59 | 5.62 | 5.42 | 5.44 | 3,976,672 | 5.44 |
| 6/17/2026 | 5.82 | 5.93 | 5.55 | 5.56 | 6,019,954 | 5.56 |
| 6/16/2026 | 5.77 | 5.89 | 5.71 | 5.77 | 4,828,174 | 5.77 |
| 6/15/2026 | 5.98 | 6.10 | 5.80 | 5.82 | 4,850,197 | 5.82 |
| 6/12/2026 | 5.80 | 5.93 | 5.75 | 5.77 | 2,223,935 | 5.77 |
| 6/11/2026 | 5.55 | 5.75 | 5.45 | 5.71 | 3,937,451 | 5.71 |
| 6/10/2026 | 5.61 | 5.73 | 5.55 | 5.56 | 5,523,756 | 5.56 |
| 6/09/2026 | 5.59 | 5.71 | 5.51 | 5.67 | 5,311,808 | 5.67 |
| 6/08/2026 | 5.66 | 5.70 | 5.53 | 5.57 | 4,983,312 | 5.57 |
| 6/05/2026 | 5.72 | 5.84 | 5.66 | 5.67 | 2,620,119 | 5.67 |
| 6/04/2026 | 5.86 | 5.94 | 5.70 | 5.76 | 3,009,742 | 5.76 |
| 6/03/2026 | 5.87 | 5.96 | 5.64 | 5.80 | 6,916,767 | 5.80 |
| 6/02/2026 | 6.11 | 6.12 | 5.89 | 6.00 | 8,005,609 | 6.00 |
| 6/01/2026 | 6.10 | 6.33 | 6.08 | 6.17 | 8,866,391 | 6.17 |
| 5/29/2026 | 6.29 | 6.30 | 6.00 | 6.17 | 16,562,931 | 6.17 |
| 5/28/2026 | 6.34 | 6.55 | 6.31 | 6.34 | 7,102,140 | 6.34 |
| 5/27/2026 | 6.30 | 6.51 | 6.26 | 6.41 | 12,052,807 | 6.41 |
| 5/26/2026 | 6.34 | 6.34 | 6.12 | 6.34 | 8,573,325 | 6.34 |
| 5/22/2026 | 6.39 | 6.40 | 6.14 | 6.16 | 6,910,091 | 6.16 |
| 5/21/2026 | 6.08 | 6.54 | 6.07 | 6.40 | 8,401,805 | 6.40 |
| 5/20/2026 | 5.91 | 6.19 | 5.90 | 6.18 | 7,101,627 | 6.18 |
| 5/19/2026 | 5.67 | 5.91 | 5.67 | 5.77 | 8,784,192 | 5.77 |
| 5/18/2026 | 5.75 | 5.85 | 5.64 | 5.82 | 9,045,150 | 5.82 |
| 5/15/2026 | 5.82 | 5.94 | 5.75 | 5.85 | 6,563,974 | 5.85 |
| 5/14/2026 | 6.16 | 6.22 | 5.97 | 6.06 | 10,042,586 | 6.06 |
| 5/13/2026 | 6.36 | 6.39 | 6.05 | 6.14 | 10,890,003 | 6.14 |
| 5/12/2026 | 6.09 | 6.46 | 6.01 | 6.40 | 15,534,273 | 6.40 |
| 5/11/2026 | 6.57 | 6.59 | 5.92 | 6.00 | 20,398,606 | 6.00 |
| 5/08/2026 | 6.76 | 6.92 | 6.46 | 6.48 | 8,003,995 | 6.48 |
| 5/07/2026 | 7.70 | 7.77 | 6.66 | 6.70 | 11,919,971 | 6.70 |