Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free INTR Stock Alerts

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

$6.65
-0.05 (-0.75%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Inter & Co, Inc. Stock Price Performance

5 Day
Performance
-2.78%
1 Month
Performance
+8.13%
3 Month
Performance
+27.64%
6 Month
Performance
+31.42%
Year-To-Date
Performance
+19.60%
1 Year
Performance
+77.81%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

INTR Stock Chart for Saturday, July, 27, 2024

INTR Chart by TradingView

Inter & Co, Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$7.02$6.70
-4.56%		$6.98$6.611.28 million shs$2.91 billion
07/24/2024$7.00$7.02
+0.29%		$7.04$6.87916,858 shs$3.05 billion
07/23/2024$6.95$7.00
+0.72%		$7.02$6.932.16 million shs$3.04 billion
07/22/2024$6.84$6.95
+1.61%		$7.11$6.891.69 million shs$3.02 billion
07/19/2024$6.52$6.84
+4.91%		$6.91$6.691.27 million shs$2.97 billion
07/18/2024$6.77$6.52
-3.69%		$6.71$6.47656,669 shs$2.83 billion
07/17/2024$6.88$6.77
-1.60%		$6.82$6.71597,326 shs$2.94 billion
07/16/2024$6.95$6.88
-1.01%		$6.96$6.81942,043 shs$2.99 billion
07/15/2024$6.74$6.95
+3.12%		$6.97$6.631.12 million shs$3.02 billion
07/12/2024$6.44$6.74
+4.66%		$6.76$6.44931,950 shs$2.93 billion
07/11/2024$6.25$6.44
+3.04%		$6.45$6.27829,692 shs$2.80 billion
07/10/2024$6.30$6.25
-0.79%		$6.41$6.251.11 million shs$2.71 billion
07/09/2024$6.04$6.30
+4.30%		$6.31$6.061.62 million shs$2.74 billion
07/08/2024$6.14$6.04
-1.63%		$6.13$6.00630,025 shs$2.62 billion
07/05/2024$5.98$6.14
+2.68%		$6.17$5.97597,835 shs$2.67 billion
07/04/2024$5.98$5.98$6.01$5.89247,523 shs$2.60 billion
07/03/2024$5.84$5.98
+2.40%		$6.01$5.89247,276 shs$2.60 billion
07/02/2024$5.97$5.84
-2.18%		$5.95$5.80680,464 shs$2.54 billion
07/01/2024$6.15$5.97
-2.93%		$6.19$5.95599,054 shs$2.59 billion
06/28/2024$6.24$6.15
-1.44%		$6.24$6.05637,130 shs$2.67 billion
06/27/2024$6.15$6.24
+1.46%		$6.28$6.08702,000 shs$2.71 billion
06/26/2024$6.07$6.15
+1.32%		$6.17$5.96800,048 shs$2.67 billion
06/25/2024$5.90$6.07
+2.88%		$6.15$6.001.09 million shs$2.64 billion
06/24/2024$5.78$5.90
+2.08%		$6.03$5.87540,766 shs$2.56 billion
06/21/2024$5.76$5.78
+0.35%		$5.83$5.672.51 million shs$2.51 billion
06/20/2024$5.70$5.76
+1.05%		$5.90$5.701.80 million shs$2.50 billion
06/19/2024$5.70$5.70$5.86$5.69602,794 shs$2.47 billion
06/18/2024$5.81$5.70
-1.89%		$5.86$5.69602,794 shs$2.47 billion
06/17/2024$5.79$5.81
+0.35%		$5.87$5.72937,801 shs$2.52 billion
06/14/2024$5.63$5.79
+2.84%		$5.80$5.57564,380 shs$2.51 billion
06/13/2024$5.67$5.63
-0.71%		$5.70$5.52425,034 shs$2.44 billion
06/12/2024$5.86$5.67
-3.24%		$5.94$5.64441,266 shs$2.46 billion
06/11/2024$5.76$5.86
+1.74%		$5.88$5.75578,679 shs$2.54 billion
06/10/2024$5.94$5.76
-3.03%		$5.91$5.72567,428 shs$2.50 billion
06/07/2024$6.21$5.94
-4.35%		$6.15$5.91674,456 shs$2.58 billion
06/06/2024$5.93$6.21
+4.72%		$6.40$6.19721,993 shs$2.70 billion
06/05/2024$5.64$5.93
+5.14%		$5.93$5.631.22 million shs$2.57 billion
06/04/2024$5.88$5.64
-4.08%		$5.76$5.58544,328 shs$2.45 billion
06/03/2024$6.08$5.88
-3.29%		$5.99$5.811.28 million shs$2.55 billion
05/31/2024$6.34$6.08
-4.10%		$6.25$5.911.70 million shs$2.64 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/30/2024$6.25$6.34
+1.44%		$6.46$6.29576,782 shs$2.75 billion
05/29/2024$6.51$6.25
-3.99%		$6.39$6.002.19 million shs$2.71 billion
05/28/2024$6.53$6.51
-0.31%		$6.61$6.46825,666 shs$2.83 billion
05/27/2024$6.53$6.53$6.66$6.492.69 million shs$2.84 billion
05/24/2024$6.48$6.53
+0.77%		$6.66$6.492.69 million shs$2.84 billion
05/23/2024$6.53$6.48
-0.77%		$6.62$6.43443,959 shs$2.81 billion
05/22/2024$6.75$6.53
-3.26%		$6.68$6.451.32 million shs$2.84 billion
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

Related Companies:
This page (NASDAQ:INTR) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored