Free Trial

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

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free INTR Stock Alerts
$5.73
+0.27 (+4.95%)
(As of 05:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Inter & Co, Inc. Stock Price Performance

5 Day
Performance
+4.75%
1 Month
Performance
-4.82%
3 Month
Performance
+3.06%
6 Month
Performance
+19.13%
Year-To-Date
Performance
+3.06%
1 Year
Performance
+189.39%
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 InvestorPlace
Proof that the Musk/Bezos rivalry is about to hit a new level
Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…
Go here now for full story.

INTR Stock Chart for Thursday, May, 9, 2024

INTR Chart by TradingView

Inter & Co, Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
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
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

Related Companies:
This page (NASDAQ:INTR) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders