Inter & Co. Inc. - Class A Common Shares (INTR)
7.5450
+0.0750 (1.00%)
NASDAQ · Last Trade: Jun 18th, 2:43 PM EDT
Historical Prices For Inter & Co. Inc. - Class A Common Shares (INTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/17/2025 | 7.45 | 7.58 | 7.43 | 7.47 | 1,932,286 | 7.47 |
| 6/16/2025 | 7.15 | 7.52 | 7.15 | 7.51 | 2,091,053 | 7.51 |
| 6/13/2025 | 7.11 | 7.16 | 6.99 | 7.06 | 847,833 | 7.06 |
| 6/12/2025 | 7.26 | 7.30 | 7.06 | 7.12 | 1,350,361 | 7.12 |
| 6/11/2025 | 6.82 | 7.25 | 6.79 | 7.25 | 3,644,424 | 7.25 |
| 6/10/2025 | 6.83 | 6.95 | 6.78 | 6.85 | 1,364,718 | 6.85 |
| 6/09/2025 | 6.95 | 6.95 | 6.73 | 6.80 | 1,422,246 | 6.80 |
| 6/06/2025 | 7.04 | 7.05 | 6.85 | 6.97 | 920,211 | 6.97 |
| 6/05/2025 | 6.94 | 7.20 | 6.94 | 7.05 | 2,168,610 | 7.05 |
| 6/04/2025 | 6.99 | 7.09 | 6.86 | 6.91 | 1,555,670 | 6.91 |
| 6/03/2025 | 6.99 | 6.99 | 6.84 | 6.93 | 1,387,528 | 6.93 |
| 6/02/2025 | 7.16 | 7.18 | 6.89 | 6.99 | 1,899,304 | 6.99 |
| 5/30/2025 | 7.18 | 7.18 | 6.95 | 7.12 | 3,190,308 | 7.12 |
| 5/29/2025 | 7.35 | 7.38 | 7.20 | 7.23 | 2,341,700 | 7.23 |
| 5/28/2025 | 7.14 | 7.27 | 7.12 | 7.24 | 1,637,919 | 7.24 |
| 5/27/2025 | 7.20 | 7.26 | 7.07 | 7.14 | 1,404,074 | 7.14 |
| 5/23/2025 | 6.92 | 7.19 | 6.78 | 7.17 | 1,468,310 | 7.17 |
| 5/22/2025 | 6.99 | 7.27 | 6.97 | 7.11 | 2,134,871 | 7.11 |
| 5/21/2025 | 7.00 | 7.09 | 6.97 | 6.97 | 2,097,545 | 6.97 |
| 5/20/2025 | 6.95 | 7.07 | 6.87 | 7.00 | 2,506,426 | 7.00 |
| 5/19/2025 | 6.70 | 7.04 | 6.69 | 6.97 | 2,047,164 | 6.97 |
| 5/16/2025 | 6.87 | 6.87 | 6.68 | 6.75 | 1,813,200 | 6.75 |
| 5/15/2025 | 7.10 | 7.17 | 6.87 | 6.89 | 2,262,450 | 6.89 |
| 5/14/2025 | 7.15 | 7.18 | 6.95 | 7.07 | 2,308,479 | 7.07 |
| 5/13/2025 | 6.84 | 7.08 | 6.76 | 7.08 | 4,010,920 | 7.08 |
| 5/12/2025 | 6.84 | 6.96 | 6.68 | 6.73 | 4,228,508 | 6.73 |
| 5/09/2025 | 7.01 | 7.17 | 6.94 | 7.11 | 4,400,443 | 7.11 |
| 5/08/2025 | 6.85 | 7.20 | 6.84 | 7.03 | 7,185,400 | 7.03 |
| 5/07/2025 | 6.70 | 6.77 | 6.62 | 6.75 | 4,829,850 | 6.75 |
| 5/06/2025 | 6.62 | 6.83 | 6.60 | 6.73 | 2,740,879 | 6.73 |
| 5/05/2025 | 6.58 | 6.67 | 6.56 | 6.64 | 1,948,523 | 6.64 |
| 5/02/2025 | 6.68 | 6.75 | 6.53 | 6.56 | 1,173,598 | 6.56 |
| 5/01/2025 | 6.43 | 6.65 | 6.43 | 6.49 | 655,198 | 6.49 |
| 4/30/2025 | 6.40 | 6.64 | 6.33 | 6.62 | 1,825,184 | 6.62 |
| 4/29/2025 | 6.65 | 6.69 | 6.53 | 6.56 | 1,192,833 | 6.56 |
| 4/28/2025 | 6.58 | 6.65 | 6.49 | 6.59 | 1,496,702 | 6.59 |
| 4/25/2025 | 6.70 | 6.70 | 6.53 | 6.67 | 2,242,432 | 6.67 |
| 4/24/2025 | 6.37 | 6.70 | 6.28 | 6.68 | 2,994,158 | 6.68 |
| 4/23/2025 | 6.22 | 6.38 | 6.13 | 6.31 | 1,853,808 | 6.31 |
| 4/22/2025 | 5.76 | 6.06 | 5.76 | 6.04 | 1,464,389 | 6.04 |
| 4/21/2025 | 5.79 | 5.86 | 5.62 | 5.69 | 608,362 | 5.69 |
| 4/17/2025 | 5.64 | 5.82 | 5.64 | 5.77 | 1,890,327 | 5.77 |
| 4/16/2025 | 5.57 | 5.70 | 5.55 | 5.64 | 2,134,890 | 5.64 |
| 4/15/2025 | 5.61 | 5.67 | 5.51 | 5.58 | 1,006,446 | 5.58 |
| 4/14/2025 | 5.48 | 5.61 | 5.46 | 5.57 | 1,326,175 | 5.57 |
| 4/11/2025 | 5.07 | 5.41 | 5.04 | 5.40 | 3,051,322 | 5.40 |
| 4/10/2025 | 5.22 | 5.23 | 4.94 | 5.06 | 2,351,583 | 5.06 |
| 4/09/2025 | 4.99 | 5.33 | 4.86 | 5.28 | 2,880,799 | 5.28 |
| 4/08/2025 | 5.30 | 5.30 | 4.97 | 5.04 | 3,632,244 | 5.04 |
| 4/07/2025 | 5.18 | 5.41 | 5.04 | 5.10 | 3,165,994 | 5.10 |
| 4/04/2025 | 5.29 | 5.40 | 5.15 | 5.33 | 3,212,953 | 5.33 |
| 4/03/2025 | 5.54 | 5.72 | 5.54 | 5.66 | 3,055,547 | 5.66 |
| 4/02/2025 | 5.48 | 5.58 | 5.44 | 5.52 | 1,222,290 | 5.52 |
| 4/01/2025 | 5.51 | 5.59 | 5.44 | 5.52 | 1,459,371 | 5.52 |
| 3/31/2025 | 5.54 | 5.59 | 5.36 | 5.48 | 2,573,095 | 5.48 |
| 3/28/2025 | 5.70 | 5.84 | 5.65 | 5.65 | 2,769,239 | 5.65 |
| 3/27/2025 | 5.67 | 5.83 | 5.64 | 5.75 | 1,397,086 | 5.75 |
| 3/26/2025 | 5.68 | 5.74 | 5.61 | 5.68 | 1,148,194 | 5.68 |
| 3/25/2025 | 5.64 | 5.84 | 5.62 | 5.63 | 1,363,933 | 5.63 |
| 3/24/2025 | 5.76 | 5.76 | 5.52 | 5.61 | 2,112,816 | 5.61 |
| 3/21/2025 | 5.79 | 5.81 | 5.66 | 5.78 | 1,461,379 | 5.78 |
| 3/20/2025 | 5.88 | 5.93 | 5.82 | 5.86 | 2,318,837 | 5.86 |
| 3/19/2025 | 5.81 | 5.97 | 5.77 | 5.90 | 2,355,505 | 5.90 |
| 3/18/2025 | 6.03 | 6.03 | 5.79 | 5.79 | 1,481,764 | 5.79 |