Inter & Co. Inc. (INTR) Stock Chart & Stock Price History $6.49 -0.05 (-0.76%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$6.48 0.00 (-0.08%) As of 08/1/2025 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Inter & Co. Inc. Stock Price Performance The Inter & Co. Inc. (INTR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 2.85%, with a year-to-date return of 53.79%. In the past month, the stock has decreased 6.35%, reflecting recent market activity. As of the latest close, Inter & Co. Inc. traded at $6.49 with a market cap of $2.85 billion and volume of 2.47 million shares. Receive INTR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inter & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.76%1 Month Performance-6.35%3 Month Performance-1.07%Year-To-Date Performance+53.79%1 Year Performance+2.85% INTR Stock Chart for Saturday, August, 2, 2025 INTR Chart by TradingView Inter & Co. Inc. Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$6.54$6.49-0.76%$6.68$6.482.47 million shs$2.85 billion07/31/2025$6.70$6.54-2.39%$6.73$6.531.03 million shs$2.88 billion07/30/2025$6.64$6.70+0.90%$6.76$6.541.51 million shs$2.95 billion07/29/2025$6.54$6.64+1.53%$6.73$6.511.45 million shs$2.92 billion07/28/2025$6.70$6.54-2.39%$6.63$6.402.30 million shs$2.88 billion07/25/2025$6.73$6.70-0.45%$6.80$6.612.01 million shs$2.95 billion07/24/2025$6.84$6.73-1.61%$6.77$6.671.28 million shs$2.96 billion07/23/2025$6.71$6.84+1.94%$6.92$6.681.68 million shs$2.95 billion07/22/2025$6.83$6.71-1.76%$6.89$6.682.15 million shs$2.95 billion07/21/2025$6.91$6.83-1.16%$7.00$6.803.37 million shs$3.00 billion Get the Latest News and Ratings for INTR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inter & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$7.30$6.91-5.34%$7.37$6.842.49 million shs$3.04 billion07/17/2025$7.15$7.30+2.10%$7.32$7.101.80 million shs$3.21 billion07/16/2025$7.05$7.15+1.42%$7.17$6.901.85 million shs$3.14 billion07/15/2025$6.78$7.05+3.98%$7.06$6.812.28 million shs$3.10 billion07/14/2025$6.85$6.78-1.02%$6.83$6.721.26 million shs$2.98 billion07/11/2025$6.94$6.85-1.30%$7.00$6.842.13 million shs$3.01 billion07/10/2025$7.05$6.94-1.56%$6.96$6.772.18 million shs$3.05 billion07/09/2025$7.06$7.05-0.14%$7.18$7.002.23 million shs$3.10 billion07/08/2025$6.97$7.06+1.29%$7.09$6.902.34 million shs$3.10 billion07/07/2025$7.06$6.97-1.20%$7.03$6.842.37 million shs$3.06 billion07/04/2025$7.06$7.06$7.06$6.912.13 million shs$3.10 billion07/03/2025$6.93$7.06+1.80%$7.06$6.912.13 million shs$3.10 billion07/02/2025$7.15$6.93-3.08%$7.03$6.863.23 million shs$3.05 billion07/01/2025$7.43$7.15-3.77%$7.48$7.132.61 million shs$3.14 billion Related Companies BSAC Stock Chart CIB Stock Chart COOP Stock Chart SSB Stock Chart UPST Stock Chart GGAL Stock Chart OMF Stock Chart UWMC Stock Chart CADE Stock Chart OZK Stock Chart Receive INTR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inter & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INTR) was last updated on 8/2/2025 by MarketBeat.com Staff From Our PartnersI warned you about Nvidia… now look what’s happeningNvidia just got Trump’s greenlight to sell high-powered AI chips to China — and their stock surged 5% before t...Timothy Sykes | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredNew Federal Land Rush About to Start?A $100 Trillion Wealth Shift Is Already Underway Lithium. Oil. Gold. Trillions in U.S. resources are being ...Stansberry Research | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredA new rule goes live in July — and the banks are quietly crushing itA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...Porter & Company | SponsoredTrump’s crypto advisor may have revealed the next big crypto opportunityWhile investors chase Bitcoin toward $100K, D.C. insiders are quietly loading up on something else. One of Tru...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inter & Co. Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Inter & Co. Inc. With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
