Education
About Us
Working with TipRanks
Follow Us
Inter & Company Incorporation Class A (INTR)
NASDAQ:INTR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
8.08
8.18
7.96
8.17
8.17
+0.25%
3,901,762
1.57
Jan 15, 2026
8.39
8.42
7.94
8.15
8.15
-2.51%
7,698,333
3.23
Jan 14, 2026
8.50
8.55
8.32
8.36
8.36
-1.30%
2,499,923
1.05
Jan 13, 2026
8.66
8.66
8.39
8.47
8.47
-1.97%
2,171,020
0.91
Jan 12, 2026
8.67
8.82
8.60
8.64
8.64
-1.93%
2,204,159
0.92
Jan 09, 2026
8.90
8.97
8.69
8.81
8.81
-0.79%
2,589,651
1.09
Jan 08, 2026
8.74
8.91
8.73
8.88
8.88
+1.25%
1,034,525
0.44
Jan 07, 2026
8.89
8.89
8.64
8.77
8.77
-2.23%
1,897,927
0.80
Jan 06, 2026
8.94
9.19
8.94
8.97
8.97
+1.41%
2,433,308
1.03
Jan 05, 2026
8.49
9.00
8.41
8.85
8.85
+4.67%
2,652,860
1.13
Jan 02, 2026
8.64
8.65
8.45
8.45
8.45
-0.35%
1,195,971
0.51
Dec 31, 2025
8.50
8.54
8.44
8.48
8.48
-0.24%
887,668
0.38
Dec 30, 2025
8.49
8.66
8.47
8.50
8.50
+1.31%
1,637,815
0.69
Dec 29, 2025
8.36
8.43
8.27
8.39
8.39
-0.71%
1,936,120
0.83
Dec 26, 2025
8.32
8.48
8.28
8.45
8.45
+1.08%
1,741,233
0.74
Dec 24, 2025
8.32
8.39
8.25
8.36
8.36
+0.97%
725,332
0.31
Dec 23, 2025
8.12
8.31
8.11
8.28
8.28
+3.24%
1,973,657
0.84
Dec 22, 2025
8.08
8.10
7.89
8.02
8.02
-2.55%
3,014,425
1.28
Dec 19, 2025
8.21
8.29
8.13
8.23
8.23
+0.37%
3,198,618
1.36
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
Rows: