Free Trial
→ URGENT: Someone's Moving Gold Out of London... (From Golden Portfolio) (Ad) Buy INTR Stock  Free INTR Stock Alerts

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

Inter & Co, Inc. logo
$5.69 -0.08 (-1.39%)
As of 04/21/2025 04:00 PM Eastern
Compare

Inter & Co, Inc. Stock Price Performance

5 Day
Performance
-1.39%
1 Month
Performance
-1.56%
3 Month
Performance
+14.49%
6 Month
Performance
-13.92%
Year-To-Date
Performance
+34.83%
1 Year
Performance
+9.21%
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.

INTR Stock Chart for Tuesday, April, 22, 2025

INTR Chart by TradingView

Inter & Co, Inc. Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/21/2025$5.77$5.69
-1.39%		$5.86$5.62608,362 shs$2.47 billion
04/18/2025$5.77$5.77$5.82$5.641.89 million shs$2.51 billion
04/17/2025$5.64$5.77
+2.30%		$5.82$5.641.89 million shs$2.51 billion
04/16/2025$5.58$5.64
+1.08%		$5.70$5.552.13 million shs$2.45 billion
04/15/2025$5.57$5.58
+0.18%		$5.67$5.511.01 million shs$2.42 billion
04/14/2025$5.40$5.57
+3.15%		$5.61$5.471.33 million shs$2.42 billion
04/11/2025$5.06$5.40
+6.72%		$5.41$5.043.05 million shs$2.34 billion
04/10/2025$5.28$5.06
-4.17%		$5.23$4.942.35 million shs$2.20 billion
04/09/2025$5.04$5.28
+4.76%		$5.33$4.862.88 million shs$2.29 billion
04/09/2025$5.04$5.28
+4.76%		$5.33$4.862.88 million shs$2.29 billion
04/08/2025$5.10$5.04
-1.18%		$5.31$4.983.63 million shs$2.19 billion
04/08/2025$5.10$5.04
-1.18%		$5.31$4.983.63 million shs$2.19 billion
04/07/2025$5.44$5.10
-6.25%		$5.46$5.043.17 million shs$2.21 billion
04/04/2025$5.66$5.44
-3.89%		$5.46$5.153.21 million shs$2.36 billion
04/03/2025$5.52$5.66
+2.54%		$5.73$5.543.06 million shs$2.46 billion
04/02/2025$5.52$5.52$5.58$5.441.22 million shs$2.40 billion
04/01/2025$5.48$5.52
+0.73%		$5.59$5.441.46 million shs$2.40 billion
03/31/2025$5.65$5.48
-3.01%		$5.59$5.362.57 million shs$2.38 billion
03/28/2025$5.75$5.65
-1.74%		$5.84$5.652.77 million shs$2.45 billion
03/27/2025$5.68$5.75
+1.23%		$5.83$5.651.40 million shs$2.50 billion
03/26/2025$5.63$5.68
+0.89%		$5.74$5.611.15 million shs$2.47 billion
03/25/2025$5.61$5.63
+0.36%		$5.84$5.621.36 million shs$2.44 billion
03/24/2025$5.78$5.61
-2.94%		$5.76$5.522.11 million shs$2.44 billion
03/21/2025$5.86$5.78
-1.37%		$5.81$5.661.46 million shs$2.51 billion
Related Companies

This page (NASDAQ:INTR) was last updated on 4/22/2025 by MarketBeat.com Staff
From Our Partners
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
Elon’s 2025 Silver Crisis (What It Means for You)
Silver isn't just a safe haven for your wealth—it's a critical resource in the global tech and energy race. Wi...
GoldenCrest Metals | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Trump’s tariffs just split the AI market in two
Trump’s tariff just split the AI market – among others – in two. One group of AI companies—the ones relying...
Traders Agency | Sponsored
‘Wheels Are Falling Off’ the U.S. Stock Market
The last time the U.S. economy looked like this, stocks didn't move for 16 years... And many investors lost...
Stansberry Research | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
Could this be my downfall?
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored