Inter & Company Incorporation Class A (INTR)
NASDAQ:INTR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
8.15
8.46
8.09
8.45
8.45
+3.68%
5,354,352
1.67
Apr 08, 2026
8.48
8.56
7.89
8.15
8.15
+5.16%
7,265,357
2.31
Apr 07, 2026
7.81
7.81
7.59
7.75
7.75
-2.02%
2,546,697
0.82
Apr 06, 2026
7.84
8.06
7.79
7.91
7.91
+1.02%
2,210,501
0.71
Apr 03, 2026
7.67
8.00
7.62
7.83
7.83
0.00%
0
0.00
Apr 02, 2026
7.67
8.00
7.62
7.83
7.83
-2.13%
2,087,526
0.66
Apr 01, 2026
8.07
8.20
7.95
8.00
8.00
+0.50%
3,327,319
1.06
Mar 31, 2026
7.86
8.03
7.73
7.96
7.96
+4.05%
6,255,140
2.07
Mar 30, 2026
7.85
7.90
7.59
7.65
7.65
-0.78%
2,984,140
1.00
Mar 27, 2026
8.10
8.16
7.68
7.71
7.71
-6.32%
3,617,252
1.22
Mar 26, 2026
8.33
8.42
8.16
8.23
8.23
-3.63%
3,426,904
1.17
Mar 25, 2026
8.65
8.75
8.51
8.54
8.54
+1.30%
2,595,670
0.89
Mar 24, 2026
8.13
8.46
8.11
8.43
8.43
+0.12%
4,601,817
1.61
Mar 23, 2026
8.07
8.46
8.06
8.42
8.42
+7.95%
3,199,226
1.14
Mar 20, 2026
7.98
7.98
7.70
7.80
7.80
-3.70%
2,276,443
0.81
Mar 19, 2026
7.74
8.13
7.67
8.10
8.10
+1.50%
2,751,050
0.98
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
Rows: