Free Trial

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

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free INTR Stock Alerts
$5.47
+0.33 (+6.42%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Inter & Co, Inc. Stock Price Performance

5 Day
Performance
+4.99%
1 Month
Performance
-3.19%
3 Month
Performance
+5.60%
6 Month
Performance
+12.09%
Year-To-Date
Performance
-1.62%
1 Year
Performance
+221.76%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

INTR Stock Chart for Friday, May, 3, 2024

INTR Chart by TradingView

Inter & Co, Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
02/16/2024$5.43$5.40
-0.55%		$5.48$5.291.88 million shs$2.34 billion
02/15/2024$5.47$5.43
-0.73%		$5.54$5.43778,445 shs$2.36 billion
02/14/2024$5.38$5.47
+1.67%		$5.53$5.27803,497 shs$2.38 billion
02/13/2024$5.54$5.38
-2.89%		$5.61$5.101.12 million shs$2.34 billion
02/12/2024$5.56$5.54
-0.36%		$5.65$5.42788,316 shs$2.41 billion
02/09/2024$5.49$5.56
+1.28%		$5.60$5.401.91 million shs$2.41 billion
02/08/2024$5.29$5.49
+3.78%		$5.51$5.232.07 million shs$2.38 billion
02/07/2024$5.30$5.29
-0.19%		$5.32$5.181.75 million shs$2.30 billion
02/06/2024$5.16$5.30
+2.71%		$5.31$5.15683,250 shs$2.30 billion
02/05/2024$5.18$5.16
-0.39%		$5.24$5.03361,530 shs$2.24 billion
02/02/2024$5.11$5.18
+1.37%		$5.20$5.02510,606 shs$2.25 billion

Related Companies:
This page (NASDAQ:INTR) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing