Inter & Co. Inc. Class A Common Shares (INTR) Historical Stock Data
8.59 ↑0.19 (2.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTR is down -0.38% a day on average. There have been 18 days where Inter & Co. Inc. Class A Common Shares closed green and 12 days where INTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 8.49 | 8.59 | ↑$0.10 (1.18%) | 8.45 | 8.71 | 2.64M |
| 2025-12-12 | 8.54 | 8.40 | ↓$0.14 (-1.64%) | 8.18 | 8.55 | 4.17M |
| 2025-12-11 | 8.39 | 8.40 | ↑$0.01 (0.12%) | 8.38 | 8.56 | 1.95M |
| 2025-12-10 | 8.27 | 8.34 | ↑$0.07 (0.85%) | 8.19 | 8.45 | 1.47M |
| 2025-12-09 | 7.94 | 8.31 | ↑$0.37 (4.66%) | 7.91 | 8.33 | 3.24M |
| 2025-12-08 | 8.37 | 8.08 | ↓$0.29 (-3.46%) | 8.00 | 8.43 | 3.52M |
| 2025-12-05 | 9.14 | 8.25 | ↓$0.89 (-9.74%) | 8.18 | 9.14 | 2.72M |
| 2025-12-04 | 9.14 | 9.14 | ↑$0.00 (0.00%) | 9.06 | 9.22 | 2.01M |
| 2025-12-03 | 9.27 | 8.95 | ↓$0.32 (-3.45%) | 8.90 | 9.31 | 2.70M |
| 2025-12-02 | 9.14 | 9.20 | ↑$0.06 (0.66%) | 9.14 | 9.38 | 2.04M |
| 2025-12-01 | 9.11 | 9.04 | ↓$0.07 (-0.77%) | 8.99 | 9.20 | 1.67M |
| 2025-11-28 | 8.94 | 9.09 | ↑$0.15 (1.68%) | 8.90 | 9.09 | 0.90M |
| 2025-11-26 | 8.61 | 8.87 | ↑$0.26 (3.08%) | 8.58 | 8.89 | 3.01M |
| 2025-11-25 | 8.35 | 8.46 | ↑$0.11 (1.32%) | 8.16 | 8.50 | 2.17M |
| 2025-11-24 | 8.29 | 8.41 | ↑$0.12 (1.45%) | 8.25 | 8.45 | 2.37M |
| 2025-11-21 | 8.38 | 8.27 | ↓$0.11 (-1.31%) | 8.16 | 8.48 | 3.01M |
| 2025-11-20 | 8.74 | 8.39 | ↓$0.35 (-4.00%) | 8.35 | 8.88 | 1.30M |
| 2025-11-19 | 8.65 | 8.68 | ↑$0.03 (0.35%) | 8.60 | 8.85 | 2.21M |
| 2025-11-18 | 8.88 | 8.88 | ↑$0.00 (0.00%) | 8.87 | 9.10 | 1.61M |
| 2025-11-17 | 9.09 | 8.88 | ↓$0.21 (-2.31%) | 8.82 | 9.13 | 2.44M |
| 2025-11-14 | 9.12 | 9.22 | ↑$0.10 (1.10%) | 8.96 | 9.32 | 2.63M |
| 2025-11-13 | 9.71 | 9.22 | ↓$0.49 (-5.05%) | 9.16 | 10.22 | 5.03M |
| 2025-11-12 | 9.98 | 9.90 | ↓$0.08 (-0.80%) | 9.75 | 9.99 | 2.34M |
| 2025-11-11 | 9.83 | 10.02 | ↑$0.19 (1.93%) | 9.77 | 10.07 | 3.49M |
| 2025-11-10 | 9.56 | 9.60 | ↑$0.04 (0.42%) | 9.55 | 9.72 | 1.97M |
| 2025-11-07 | 9.39 | 9.46 | ↑$0.07 (0.75%) | 9.25 | 9.47 | 2.67M |
| 2025-11-06 | 9.66 | 9.46 | ↓$0.20 (-2.07%) | 9.39 | 9.72 | 2.31M |
| 2025-11-05 | 9.27 | 9.61 | ↑$0.34 (3.67%) | 9.20 | 9.63 | 1.95M |
| 2025-11-04 | 9.23 | 9.21 | ↓$0.02 (-0.22%) | 9.11 | 9.33 | 2.29M |
| 2025-11-03 | 9.36 | 9.37 | ↑$0.01 (0.11%) | 9.26 | 9.38 | 2.48M |
Create an account or log in to view more rows.
$INTR ready to explode
$INTR BUY BUY BUY BUY
$INTR Many many bears
$INTR nice!!!
$INTR PT?
$INTR Yolo
$INTR what happened
$INTR buy buy buy!!
$INTR When in doubt...
$INTR what caused the sell off in an otherwise good tech market today?