Free Trial

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

$6.75
+0.23 (+3.53%)
(As of 05/21/2024 ET)

Inter & Co, Inc. Stock Price Performance

5 Day
Performance
+7.14%
1 Month
Performance
+29.56%
3 Month
Performance
+27.36%
6 Month
Performance
+16.58%
Year-To-Date
Performance
+21.40%
1 Year
Performance
+182.43%
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, May, 21, 2024

Inter & Co, Inc. Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$6.52$6.75
+3.53%
$6.78$6.651.02 million shs$2.93 billion
05/20/2024$6.42$6.52
+1.56%
$6.59$6.37474,463 shs$2.83 billion
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
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
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
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

This page (NASDAQ:INTR) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners