Inter (INTR) Price: 4.195

Inter & Co., Inc. (INTR)

4.195 -0.24 (-5.30%) USD | NASDAQ | Oct 28, 12:50

Price Chart

Historical Price Data

View and export this data back to 2022. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 27, 2026	4.81	4.90	4.31	4.43	24.46M
Oct 26, 2026	4.62	4.885	4.34	4.68	55.74M
Oct 23, 2026	6.92	7.22	6.665	7.19	16.37M
Oct 22, 2026	7.06	7.09	6.685	6.74	8.522M
Oct 21, 2026	7.24	7.279	7.015	7.07	15.41M
Oct 20, 2026	7.17	7.407	7.01	7.26	8.520M
Oct 19, 2026	6.80	7.04	6.79	6.90	7.082M
Oct 16, 2026	6.82	6.89	6.60	6.73	13.40M
Oct 15, 2026	6.77	6.93	6.70	6.76	7.606M
Oct 14, 2026	7.24	7.38	6.96	6.99	12.39M
Oct 13, 2026	7.38	7.662	7.38	7.45	19.81M
Oct 12, 2026	7.61	7.81	7.58	7.74	4.915M
Oct 09, 2026	7.41	7.74	7.271	7.68	13.49M
Oct 08, 2026	7.13	7.40	7.10	7.24	14.52M
Oct 07, 2026	7.03	7.366	7.02	7.18	16.91M
Oct 06, 2026	6.815	7.14	6.675	7.03	11.81M
Oct 05, 2026	6.51	6.93	6.50	6.56	28.31M
Oct 02, 2026	5.34	5.535	5.20	5.48	4.162M
Oct 01, 2026	5.35	5.40	5.12	5.30	6.478M
Sep 30, 2026	5.19	5.365	5.105	5.34	8.459M
Sep 29, 2026	5.01	5.17	5.01	5.13	5.915M
Sep 28, 2026	4.99	5.10	4.97	5.04	6.704M
Sep 25, 2026	5.055	5.21	5.03	5.11	3.619M
Sep 24, 2026	5.20	5.25	5.02	5.06	4.893M
Sep 23, 2026	5.57	5.628	5.22	5.24	3.781M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks