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

$6.42
0.00 (0.00%)
(As of 09:04 AM ET)

Inter & Co, Inc. Stock Price Performance

5 Day
Performance
+4.90%
1 Month
Performance
+23.22%
3 Month
Performance
+20.45%
6 Month
Performance
+12.83%
Year-To-Date
Performance
+15.47%
1 Year
Performance
+168.62%
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 Monday, May, 20, 2024

Inter & Co, Inc. Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
02/19/2024$5.40$5.40$5.48$5.291.88 million shs$2.34 billion

This page (NASDAQ:INTR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners