Education
About Us
Working with TipRanks
Follow Us
Inter & Company Incorporation Class A (INTR)
NASDAQ:INTR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
8.06
8.23
7.98
7.98
7.98
-1.48%
1,346,832
0.47
Mar 17, 2026
8.20
8.37
8.09
8.10
8.10
-0.25%
2,217,668
0.78
Mar 16, 2026
7.99
8.22
7.99
8.12
8.12
+4.10%
2,083,999
0.73
Mar 13, 2026
8.18
8.24
7.77
7.80
7.80
-3.47%
2,943,696
1.04
Mar 12, 2026
8.31
8.31
8.07
8.08
8.08
-5.83%
3,920,598
1.40
Mar 11, 2026
8.62
8.79
8.39
8.58
8.58
-0.69%
2,390,503
0.84
Mar 10, 2026
8.28
8.75
8.28
8.64
8.64
+4.98%
3,144,768
1.12
Mar 09, 2026
8.01
8.27
7.91
8.23
8.23
+2.62%
2,352,239
0.84
Mar 06, 2026
7.99
8.14
7.91
8.02
8.02
-2.67%
2,867,999
1.02
Mar 05, 2026
8.24
8.35
8.01
8.24
8.24
-1.90%
4,356,350
1.56
Mar 04, 2026
8.45
8.54
8.36
8.40
8.40
+1.45%
2,339,474
0.84
Mar 03, 2026
8.36
8.43
7.91
8.28
8.28
-5.80%
4,112,960
1.49
Mar 02, 2026
8.33
8.84
8.23
8.79
8.79
+0.92%
2,673,163
0.97
Feb 27, 2026
8.78
8.86
8.55
8.71
8.71
-2.02%
4,853,143
1.78
Feb 26, 2026
8.98
8.98
8.65
8.89
8.89
-1.66%
2,412,961
0.89
Feb 25, 2026
9.00
9.10
8.89
9.04
9.04
+1.46%
1,576,477
0.58
Feb 24, 2026
8.59
8.97
8.53
8.91
8.91
+4.70%
3,090,096
1.17
Feb 23, 2026
9.10
9.10
8.47
8.51
8.51
-8.00%
4,117,251
1.56
Feb 20, 2026
8.96
9.25
8.91
9.25
9.25
+3.63%
3,156,612
1.21
Feb 19, 2026
8.81
9.09
8.67
9.04
8.93
+2.61%
2,154,047
0.82
Feb 18, 2026
8.63
8.96
8.63
8.81
8.70
+2.80%
1,626,517
0.62
Feb 17, 2026
8.69
8.79
8.44
8.57
8.46
-1.83%
1,250,795
0.47
Feb 16, 2026
8.87
8.88
8.45
8.73
8.62
0.00%
0
0.00
Feb 13, 2026
8.87
8.88
8.45
8.73
8.62
-3.33%
4,049,765
1.53
Feb 12, 2026
9.30
9.59
8.90
9.03
8.92
+0.56%
4,742,023
1.82
Feb 11, 2026
9.67
10.11
8.87
8.98
8.87
-3.34%
10,045,920
4.04
Feb 10, 2026
9.13
9.46
9.09
9.29
9.17
+1.64%
4,064,107
1.63
Feb 09, 2026
8.90
9.19
8.86
9.14
9.03
+3.04%
2,226,570
0.89
Feb 06, 2026
8.77
8.89
8.60
8.87
8.76
+2.43%
2,324,071
0.92
Feb 05, 2026
9.28
9.30
8.64
8.66
8.55
-6.18%
3,826,588
1.54
Feb 04, 2026
9.52
9.52
9.09
9.23
9.11
-3.95%
4,361,795
1.77
Feb 03, 2026
9.57
9.71
9.47
9.61
9.49
+3.33%
3,777,315
1.55
Feb 02, 2026
9.34
9.58
9.30
9.30
9.18
-0.33%
3,943,472
1.64
Jan 30, 2026
9.67
9.75
9.26
9.33
9.21
-4.99%
3,943,130
1.66
Jan 29, 2026
10.25
10.36
9.74
9.82
9.70
-3.82%
4,215,612
1.79
Jan 28, 2026
10.02
10.23
9.82
10.21
10.08
+2.30%
3,805,644
1.62
Jan 27, 2026
9.67
10.00
9.63
9.98
9.86
+6.40%
3,579,135
1.54
Jan 26, 2026
9.19
9.48
9.11
9.38
9.26
+0.75%
3,066,789
1.31
Jan 23, 2026
9.03
9.33
9.00
9.31
9.19
+2.30%
3,340,582
1.42
Jan 22, 2026
8.93
9.24
8.93
9.10
8.99
+3.30%
3,633,510
1.56
Jan 21, 2026
8.51
8.86
8.51
8.81
8.70
+5.25%
2,054,409
0.86
Jan 20, 2026
8.19
8.47
8.17
8.37
8.27
+2.45%
2,921,844
1.23
Jan 19, 2026
8.08
8.18
7.96
8.17
8.07
0.00%
0
0.00
Jan 16, 2026
8.08
8.18
7.96
8.17
8.07
+0.24%
3,901,762
1.64
Jan 15, 2026
8.39
8.42
7.94
8.15
8.05
-2.51%
7,698,333
3.34
Jan 14, 2026
8.50
8.55
8.32
8.36
8.26
-1.30%
2,499,923
1.08
Jan 13, 2026
8.66
8.66
8.39
8.47
8.36
-1.96%
2,171,020
0.94
Jan 12, 2026
8.67
8.82
8.60
8.64
8.53
-1.93%
2,204,159
0.96
Jan 09, 2026
8.90
8.97
8.69
8.81
8.70
-0.79%
2,589,651
1.13
Jan 08, 2026
8.74
8.91
8.73
8.88
8.77
+1.25%
1,034,525
0.45
Rows: