Inter & Co, Inc. (INTR) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free INTR Stock Alerts $6.42 0.00 (0.00%) (As of 09:04 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Inter & Co, Inc. Stock Price Performance5 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 Email Address Ad Wall Street StarThis Apple-like Innovator is Revolutionizing HealthcareAI 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 INTR Stock Chart for Monday, May, 20, 2024 INTR Chart by TradingView Inter & Co, Inc. Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$6.30$6.42+1.90%$6.48$6.30717,684 shs$2.79 billion05/16/2024$6.12$6.30+2.94%$6.31$6.021.38 million shs$2.74 billion05/15/2024$6.00$6.12+2.00%$6.21$6.001.51 million shs$2.66 billion05/14/2024$5.65$6.00+6.19%$6.00$5.65914,048 shs$2.61 billion05/13/2024$5.75$5.65-1.74%$5.81$5.62567,810 shs$2.45 billion05/10/2024$5.73$5.75+0.35%$5.82$5.71801,943 shs$2.50 billion Get the Latest News and Ratings for INTR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inter & Co, Inc. and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$5.46$5.73+4.95%$5.87$5.421.45 million shs$2.49 billion05/08/2024$5.40$5.46+1.11%$5.51$5.33464,722 shs$2.37 billion05/07/2024$5.45$5.40-0.92%$5.53$5.35756,520 shs$2.34 billion05/06/2024$5.47$5.45-0.37%$5.62$5.43438,590 shs$2.37 billion05/03/2024$5.14$5.47+6.42%$5.47$5.21710,720 shs$2.38 billion05/02/2024$5.05$5.14+1.78%$5.18$5.07436,869 shs$2.23 billion05/01/2024$5.03$5.05+0.40%$5.22$5.00201,954 shs$2.19 billion04/30/2024$5.16$5.03-2.52%$5.17$5.01310,898 shs$2.18 billion04/29/2024$5.21$5.16-0.96%$5.22$5.10502,187 shs$2.24 billion04/26/2024$5.06$5.21+2.96%$5.28$5.15420,950 shs$2.26 billion04/25/2024$5.07$5.06-0.20%$5.10$4.96317,579 shs$2.20 billion04/24/2024$5.23$5.07-3.06%$5.21$5.00667,151 shs$2.20 billion04/23/2024$5.21$5.23+0.38%$5.31$5.15440,075 shs$2.27 billion04/22/2024$5.21$5.21$5.24$5.11394,463 shs$2.26 billion04/19/2024$5.10$5.21+2.16%$5.31$5.13542,681 shs$2.26 billion04/18/2024$5.06$5.10+0.79%$5.18$5.01642,148 shs$2.20 billion04/17/2024$4.97$5.06+1.81%$5.12$4.93678,717 shs$2.20 billion04/16/2024$5.10$4.97-2.55%$5.15$4.901.64 million shs$2.16 billion04/15/2024$5.38$5.10-5.20%$5.42$5.041.59 million shs$2.21 billion04/12/2024$5.59$5.38-3.76%$5.59$5.37723,266 shs$2.34 billion04/11/2024$5.77$5.59-3.12%$5.78$5.58760,857 shs$2.43 billion04/10/2024$6.02$5.77-4.15%$5.88$5.731.25 million shs$2.51 billion04/09/2024$6.05$6.02-0.50%$6.09$5.95571,387 shs$2.61 billion04/08/2024$5.83$6.05+3.77%$6.08$5.83520,667 shs$2.63 billion04/05/2024$5.80$5.83+0.52%$5.87$5.74886,382 shs$2.53 billion04/04/2024$5.65$5.80+2.65%$6.03$5.681.33 million shs$2.52 billion04/03/2024$5.71$5.65-1.05%$5.71$5.55771,542 shs$2.45 billion04/02/2024$5.76$5.71-0.87%$5.72$5.591.27 million shs$2.48 billion04/01/2024$5.71$5.76+0.88%$5.84$5.682.19 million shs$2.50 billion03/29/2024$5.71$5.71$5.89$5.661.21 million shs$2.48 billion03/28/2024$5.85$5.71-2.39%$5.89$5.661.21 million shs$2.48 billion03/27/2024$5.93$5.85-1.35%$5.95$5.671.29 million shs$2.54 billion03/26/2024$5.92$5.93+0.17%$6.08$5.90595,430 shs$2.57 billion03/25/2024$6.01$5.92-1.50%$6.08$5.89577,021 shs$2.57 billionThis 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 industry03/22/2024$6.02$6.01-0.17%$6.20$5.92654,185 shs$2.61 billion03/21/2024$6.15$6.02-2.11%$6.16$6.00609,124 shs$2.61 billion03/20/2024$5.92$6.15+3.89%$6.20$5.95995,496 shs$2.67 billion03/19/2024$5.80$5.92+2.07%$5.98$5.701.03 million shs$2.57 billion03/18/2024$5.92$5.80-2.03%$6.03$5.78728,558 shs$2.52 billion03/15/2024$6.13$5.92-3.43%$6.13$5.92806,049 shs$2.57 billion03/14/2024$6.33$6.13-3.16%$6.44$6.101.09 million shs$2.66 billion03/13/2024$6.16$6.33+2.76%$6.39$6.13812,562 shs$2.75 billion03/12/2024$6.07$6.16+1.48%$6.19$6.03677,324 shs$2.67 billion03/11/2024$6.04$6.07+0.50%$6.16$6.01902,747 shs$2.64 billion03/08/2024$6.01$6.04+0.50%$6.13$6.01644,573 shs$2.62 billion03/07/2024$6.13$6.01-1.96%$6.13$5.941.25 million shs$2.61 billion03/06/2024$6.08$6.13+0.82%$6.24$6.08753,461 shs$2.66 billion03/05/2024$5.97$6.08+1.84%$6.26$5.983.50 million shs$2.64 billion03/04/2024$5.92$5.97+0.84%$6.03$5.871.14 million shs$2.59 billion03/01/2024$5.65$5.92+4.78%$5.98$5.66623,466 shs$2.57 billion02/29/2024$5.70$5.65-0.88%$5.73$5.64398,166 shs$2.45 billion02/28/2024$5.62$5.70+1.42%$5.84$5.441.25 million shs$2.47 billion02/27/2024$5.24$5.62+7.25%$5.64$5.37885,761 shs$2.44 billion02/26/2024$5.25$5.24-0.19%$5.41$5.24773,317 shs$2.28 billion02/23/2024$5.41$5.25-2.96%$5.44$5.222.15 million shs$2.28 billion02/22/2024$5.30$5.41+2.08%$5.50$5.271.90 million shs$2.35 billion02/21/2024$5.33$5.30-0.56%$5.45$5.17717,564 shs$2.30 billion02/20/2024$5.40$5.33-1.30%$5.44$5.281.11 million shs$2.31 billion02/19/2024$5.40$5.40$5.48$5.291.88 million shs$2.34 billion Related Companies: ICFI Stock Chart WNS Stock Chart EVTC Stock Chart RIOT Stock Chart MIR Stock Chart NABL Stock Chart FA Stock Chart MQ Stock Chart CLBT Stock Chart INST Stock Chart Receive INTR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inter & Co, Inc. and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INTR) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDoes this make you sick?Allegiance GoldThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarUrgent Nvidia WarningAltimetryShocking: One AI startup's revenue could surge 4,735%Manward PressBill Gates is all about this tiny $2 stockTimothy Sykes Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inter & Co, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.