Education
About Us
Working with TipRanks
Follow Us
Inter & Company Incorporation Class A (INTR)
:INTR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
7.98
8.20
7.92
8.20
8.20
+3.27%
1,859,744
0.79
Dec 17, 2025
8.01
8.10
7.94
7.94
7.94
-3.76%
2,168,352
0.92
Dec 16, 2025
8.45
8.45
8.18
8.25
8.25
-3.96%
2,222,145
0.94
Dec 15, 2025
8.49
8.71
8.45
8.59
8.59
+2.26%
2,643,081
1.12
Dec 12, 2025
8.54
8.55
8.18
8.40
8.40
0.00%
4,173,997
1.80
Dec 11, 2025
8.39
8.56
8.38
8.40
8.40
+0.72%
1,945,268
0.85
Dec 10, 2025
8.27
8.45
8.19
8.34
8.34
+0.36%
1,468,626
0.64
Dec 09, 2025
7.94
8.33
7.91
8.31
8.31
+2.85%
3,235,290
1.41
Dec 08, 2025
8.37
8.43
8.00
8.08
8.08
-2.06%
3,519,386
1.55
Dec 05, 2025
9.14
9.14
8.18
8.25
8.25
-9.74%
2,716,306
1.20
Dec 04, 2025
9.14
9.22
9.06
9.14
9.14
+2.12%
2,010,237
0.89
Dec 03, 2025
9.27
9.31
8.90
8.95
8.95
-2.72%
2,703,584
1.20
Dec 02, 2025
9.14
9.38
9.14
9.20
9.20
+1.77%
2,038,220
0.91
Dec 01, 2025
9.11
9.20
8.99
9.04
9.04
-0.55%
1,673,283
0.75
Nov 28, 2025
8.94
9.09
8.90
9.09
9.09
+2.48%
902,427
0.40
Nov 26, 2025
8.61
8.89
8.58
8.87
8.87
+4.85%
3,012,879
1.34
Nov 25, 2025
8.35
8.50
8.16
8.46
8.46
+0.59%
2,168,599
0.96
Nov 24, 2025
8.29
8.45
8.25
8.41
8.41
+1.69%
2,373,459
1.05
Nov 21, 2025
8.38
8.48
8.16
8.27
8.27
-1.43%
3,011,380
1.34
Nov 20, 2025
8.74
8.88
8.35
8.39
8.39
-3.34%
1,297,120
0.58
Nov 19, 2025
8.65
8.85
8.60
8.68
8.68
-2.25%
2,209,013
0.98
Nov 18, 2025
8.88
9.10
8.87
8.88
8.88
0.00%
1,614,713
0.71
Nov 17, 2025
9.09
9.13
8.82
8.88
8.88
-3.69%
2,435,283
1.07
Nov 14, 2025
9.12
9.32
8.96
9.22
9.22
0.00%
2,634,441
1.17
Nov 13, 2025
9.71
10.22
9.16
9.22
9.22
-6.87%
5,029,108
2.28
Nov 12, 2025
9.98
9.99
9.75
9.90
9.90
-1.20%
2,337,397
1.05
Nov 11, 2025
9.83
10.07
9.77
10.02
10.02
+4.38%
3,487,207
1.48
Nov 10, 2025
9.56
9.72
9.55
9.60
9.60
+1.48%
1,970,840
0.82
Nov 07, 2025
9.39
9.47
9.25
9.46
9.46
0.00%
2,672,778
1.12
Nov 06, 2025
9.66
9.72
9.39
9.46
9.46
-1.56%
2,310,181
0.97
Nov 05, 2025
9.27
9.63
9.20
9.61
9.61
+4.34%
1,945,033
0.81
Nov 04, 2025
9.23
9.33
9.11
9.21
9.21
-1.71%
2,289,012
0.92
Nov 03, 2025
9.36
9.38
9.26
9.37
9.37
+2.29%
2,480,775
1.00
Oct 31, 2025
9.20
9.26
9.13
9.16
9.16
-0.11%
2,993,000
1.23
Oct 30, 2025
9.44
9.47
9.16
9.17
9.17
-3.98%
2,161,045
0.88
Oct 29, 2025
9.44
9.66
9.44
9.55
9.55
+3.92%
3,979,908
1.66
Oct 28, 2025
9.12
9.23
9.06
9.19
9.19
+0.55%
3,600,643
1.52
Oct 27, 2025
9.10
9.27
9.02
9.14
9.14
+1.44%
2,390,089
1.02
Oct 24, 2025
9.55
9.59
8.95
9.01
9.01
-5.65%
4,704,394
2.03
Oct 23, 2025
9.30
9.57
9.25
9.55
9.55
+3.13%
3,098,212
1.35
Oct 22, 2025
9.30
9.37
9.16
9.26
9.26
-0.11%
2,049,384
0.90
Oct 21, 2025
9.29
9.42
9.26
9.27
9.27
-0.64%
2,122,362
0.93
Oct 20, 2025
9.22
9.37
9.17
9.33
9.33
+2.53%
2,701,107
1.19
Oct 17, 2025
8.88
9.12
8.81
9.10
9.10
+1.90%
2,618,579
1.15
Oct 16, 2025
8.92
9.00
8.83
8.93
8.93
+0.34%
1,768,512
0.77
Oct 15, 2025
8.71
8.93
8.71
8.90
8.90
+2.53%
1,753,866
0.76
Oct 14, 2025
8.58
8.78
8.55
8.68
8.68
-0.46%
2,099,534
0.92
Oct 13, 2025
8.57
8.81
8.51
8.72
8.72
+3.44%
2,358,542
1.03
Oct 10, 2025
8.57
8.61
8.29
8.43
8.43
-1.63%
2,329,661
1.02
Oct 09, 2025
8.64
8.69
8.53
8.57
8.57
-0.70%
1,398,624
0.61
Rows: