Inter & Company Incorporation Class A (INTR)
NASDAQ:INTR
Want to see INTR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
6.08
6.54
6.07
6.40
6.40
+3.56%
8,401,816
1.95
May 20, 2026
5.91
6.19
5.90
6.18
6.18
+7.11%
7,101,734
1.68
May 19, 2026
5.67
5.91
5.67
5.77
5.77
-0.86%
8,784,185
2.13
May 18, 2026
5.75
5.85
5.64
5.82
5.82
-0.51%
9,045,233
2.25
May 15, 2026
5.83
5.94
5.76
5.85
5.85
-3.47%
6,563,974
1.67
May 14, 2026
6.16
6.22
5.97
6.06
6.06
-1.30%
10,042,730
2.66
May 13, 2026
6.36
6.39
6.05
6.14
6.14
-4.06%
10,890,380
2.97
May 12, 2026
6.09
6.46
6.01
6.40
6.40
+6.67%
15,534,260
4.45
May 11, 2026
6.57
6.59
5.92
6.00
6.00
-7.41%
19,943,000
5.98
May 08, 2026
6.77
6.92
6.47
6.48
6.48
-3.28%
8,003,993
2.45
May 07, 2026
7.70
7.77
6.66
6.70
6.70
-14.54%
11,919,990
3.82
May 06, 2026
7.80
7.89
7.64
7.84
7.84
+3.29%
4,780,156
1.55
May 05, 2026
7.35
7.63
7.30
7.59
7.59
+5.27%
3,912,127
1.27
May 04, 2026
7.53
7.61
7.17
7.21
7.21
-4.12%
2,691,663
0.87
May 01, 2026
7.59
7.68
7.42
7.52
7.52
-0.92%
1,291,397
0.41
Apr 30, 2026
7.53
7.63
7.43
7.59
7.59
+1.34%
2,020,326
0.64
Apr 29, 2026
7.72
7.73
7.47
7.49
7.49
-3.97%
1,799,957
0.56
Apr 28, 2026
7.71
7.85
7.65
7.80
7.80
-0.64%
2,001,780
0.62
Apr 27, 2026
8.01
8.10
7.84
7.85
7.85
-1.88%
2,930,993
0.90
Apr 24, 2026
7.92
8.00
7.83
8.00
8.00
+0.13%
2,744,780
0.84
Apr 23, 2026
8.13
8.30
7.94
7.99
7.99
-1.60%
3,452,775
1.06
Apr 22, 2026
8.20
8.23
8.06
8.12
8.12
-0.12%
3,121,398
0.96
Apr 21, 2026
8.23
8.39
8.09
8.13
8.13
-1.22%
1,937,831
0.59
Apr 20, 2026
8.42
8.52
8.18
8.23
8.23
-2.26%
4,254,582
1.30
Apr 17, 2026
8.70
8.74
8.38
8.42
8.42
-0.47%
2,700,110
0.83
Apr 16, 2026
8.41
8.49
8.26
8.46
8.46
+0.95%
2,488,446
0.77
Apr 15, 2026
8.49
8.63
8.33
8.38
8.38
-0.24%
2,552,543
0.79
Apr 14, 2026
8.47
8.58
8.31
8.40
8.40
+0.60%
3,027,885
0.91
Apr 13, 2026
8.10
8.35
7.87
8.35
8.35
+1.71%
3,315,216
1.00
Apr 10, 2026
8.49
8.59
8.09
8.21
8.21
-2.84%
4,833,172
1.48
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
Rows: