Free Trial

Inter & Co, Inc. (INTR) Stock Chart & Stock Price History

→ The CHIPS Act Motherlode (From True Market Insiders) (Ad)
Free INTR Stock Alerts
$6.42
+0.12 (+1.90%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Inter & Co, Inc. Stock Price Performance

5 Day
Performance
+7.00%
1 Month
Performance
+23.22%
3 Month
Performance
+18.89%
6 Month
Performance
+16.30%
Year-To-Date
Performance
+15.47%
1 Year
Performance
+168.62%
Receive INTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inter & Co, Inc. and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

INTR Stock Chart for Sunday, May, 19, 2024

INTR Chart by TradingView

Inter & Co, Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.30$6.42
+1.90%		$6.48$6.30717,684 shs$2.79 billion
05/16/2024$6.12$6.30
+2.94%		$6.31$6.021.38 million shs$2.74 billion
05/15/2024$6.00$6.12
+2.00%		$6.21$6.001.51 million shs$2.66 billion
05/14/2024$5.65$6.00
+6.19%		$6.00$5.65914,048 shs$2.61 billion
05/13/2024$5.75$5.65
-1.74%		$5.81$5.62567,810 shs$2.45 billion
05/10/2024$5.73$5.75
+0.35%		$5.82$5.71801,943 shs$2.50 billion
05/09/2024$5.46$5.73
+4.95%		$5.87$5.421.45 million shs$2.49 billion
05/08/2024$5.40$5.46
+1.11%		$5.51$5.33464,722 shs$2.37 billion
05/07/2024$5.45$5.40
-0.92%		$5.53$5.35756,520 shs$2.34 billion
05/06/2024$5.47$5.45
-0.37%		$5.62$5.43438,590 shs$2.37 billion
05/03/2024$5.14$5.47
+6.42%		$5.47$5.21710,720 shs$2.38 billion
05/02/2024$5.05$5.14
+1.78%		$5.18$5.07436,869 shs$2.23 billion
05/01/2024$5.03$5.05
+0.40%		$5.22$5.00201,954 shs$2.19 billion
04/30/2024$5.16$5.03
-2.52%		$5.17$5.01310,898 shs$2.18 billion
04/29/2024$5.21$5.16
-0.96%		$5.22$5.10502,187 shs$2.24 billion
04/26/2024$5.06$5.21
+2.96%		$5.28$5.15420,950 shs$2.26 billion
04/25/2024$5.07$5.06
-0.20%		$5.10$4.96317,579 shs$2.20 billion
04/24/2024$5.23$5.07
-3.06%		$5.21$5.00667,151 shs$2.20 billion
04/23/2024$5.21$5.23
+0.38%		$5.31$5.15440,075 shs$2.27 billion
04/22/2024$5.21$5.21$5.24$5.11394,463 shs$2.26 billion
04/19/2024$5.10$5.21
+2.16%		$5.31$5.13542,681 shs$2.26 billion
04/18/2024$5.06$5.10
+0.79%		$5.18$5.01642,148 shs$2.20 billion
04/17/2024$4.97$5.06
+1.81%		$5.12$4.93678,717 shs$2.20 billion
04/16/2024$5.10$4.97
-2.55%		$5.15$4.901.64 million shs$2.16 billion
04/15/2024$5.38$5.10
-5.20%		$5.42$5.041.59 million shs$2.21 billion
04/12/2024$5.59$5.38
-3.76%		$5.59$5.37723,266 shs$2.34 billion
04/11/2024$5.77$5.59
-3.12%		$5.78$5.58760,857 shs$2.43 billion
04/10/2024$6.02$5.77
-4.15%		$5.88$5.731.25 million shs$2.51 billion
04/09/2024$6.05$6.02
-0.50%		$6.09$5.95571,387 shs$2.61 billion
04/08/2024$5.83$6.05
+3.77%		$6.08$5.83520,667 shs$2.63 billion
04/05/2024$5.80$5.83
+0.52%		$5.87$5.74886,382 shs$2.53 billion
04/04/2024$5.65$5.80
+2.65%		$6.03$5.681.33 million shs$2.52 billion
04/03/2024$5.71$5.65
-1.05%		$5.71$5.55771,542 shs$2.45 billion
04/02/2024$5.76$5.71
-0.87%		$5.72$5.591.27 million shs$2.48 billion
04/01/2024$5.71$5.76
+0.88%		$5.84$5.682.19 million shs$2.50 billion
03/29/2024$5.71$5.71$5.89$5.661.21 million shs$2.48 billion
03/28/2024$5.85$5.71
-2.39%		$5.89$5.661.21 million shs$2.48 billion
03/27/2024$5.93$5.85
-1.35%		$5.95$5.671.29 million shs$2.54 billion
03/26/2024$5.92$5.93
+0.17%		$6.08$5.90595,430 shs$2.57 billion
03/25/2024$6.01$5.92
-1.50%		$6.08$5.89577,021 shs$2.57 billion
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
03/22/2024$6.02$6.01
-0.17%		$6.20$5.92654,185 shs$2.61 billion
03/21/2024$6.15$6.02
-2.11%		$6.16$6.00609,124 shs$2.61 billion
03/20/2024$5.92$6.15
+3.89%		$6.20$5.95995,496 shs$2.67 billion
03/19/2024$5.80$5.92
+2.07%		$5.98$5.701.03 million shs$2.57 billion
03/18/2024$5.92$5.80
-2.03%		$6.03$5.78728,558 shs$2.52 billion
03/15/2024$6.13$5.92
-3.43%		$6.13$5.92806,049 shs$2.57 billion
03/14/2024$6.33$6.13
-3.16%		$6.44$6.101.09 million shs$2.66 billion
03/13/2024$6.16$6.33
+2.76%		$6.39$6.13812,562 shs$2.75 billion
03/12/2024$6.07$6.16
+1.48%		$6.19$6.03677,324 shs$2.67 billion
03/11/2024$6.04$6.07
+0.50%		$6.16$6.01902,747 shs$2.64 billion
03/08/2024$6.01$6.04
+0.50%		$6.13$6.01644,573 shs$2.62 billion
03/07/2024$6.13$6.01
-1.96%		$6.13$5.941.25 million shs$2.61 billion
03/06/2024$6.08$6.13
+0.82%		$6.24$6.08753,461 shs$2.66 billion
03/05/2024$5.97$6.08
+1.84%		$6.26$5.983.50 million shs$2.64 billion
03/04/2024$5.92$5.97
+0.84%		$6.03$5.871.14 million shs$2.59 billion
03/01/2024$5.65$5.92
+4.78%		$5.98$5.66623,466 shs$2.57 billion
02/29/2024$5.70$5.65
-0.88%		$5.73$5.64398,166 shs$2.45 billion
02/28/2024$5.62$5.70
+1.42%		$5.84$5.441.25 million shs$2.47 billion
02/27/2024$5.24$5.62
+7.25%		$5.64$5.37885,761 shs$2.44 billion
02/26/2024$5.25$5.24
-0.19%		$5.41$5.24773,317 shs$2.28 billion
02/23/2024$5.41$5.25
-2.96%		$5.44$5.222.15 million shs$2.28 billion
02/22/2024$5.30$5.41
+2.08%		$5.50$5.271.90 million shs$2.35 billion
02/21/2024$5.33$5.30
-0.56%		$5.45$5.17717,564 shs$2.30 billion
02/20/2024$5.40$5.33
-1.30%		$5.44$5.281.11 million shs$2.31 billion
02/19/2024$5.40$5.40$5.48$5.291.88 million shs$2.34 billion

Related Companies:
This page (NASDAQ:INTR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders