Inter & Co, Inc. (INTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6.07 | 6.15 | 6.00 | 6.07 | 6.07 | 1,090,200 |
| 24 Jun 2024 | 5.90 | 6.03 | 5.87 | 5.90 | 5.90 | 540,800 |
| 21 Jun 2024 | 5.76 | 5.83 | 5.67 | 5.78 | 5.78 | 2,558,300 |
| 20 Jun 2024 | 5.80 | 5.90 | 5.70 | 5.76 | 5.76 | 1,801,600 |
| 18 Jun 2024 | 5.79 | 5.86 | 5.69 | 5.70 | 5.70 | 602,800 |
| 17 Jun 2024 | 5.74 | 5.87 | 5.72 | 5.81 | 5.81 | 937,800 |
| 14 Jun 2024 | 5.58 | 5.80 | 5.57 | 5.79 | 5.79 | 564,400 |
| 13 Jun 2024 | 5.68 | 5.70 | 5.52 | 5.63 | 5.63 | 425,400 |
| 12 Jun 2024 | 5.93 | 5.94 | 5.64 | 5.67 | 5.67 | 441,200 |
| 11 Jun 2024 | 5.83 | 5.88 | 5.75 | 5.86 | 5.86 | 578,700 |
| 10 Jun 2024 | 5.87 | 5.91 | 5.72 | 5.76 | 5.76 | 567,400 |
| 07 Jun 2024 | 6.09 | 6.16 | 5.91 | 5.94 | 5.94 | 674,500 |
| 06 Jun 2024 | 6.30 | 6.40 | 6.19 | 6.21 | 6.21 | 722,000 |
| 05 Jun 2024 | 5.69 | 5.93 | 5.63 | 5.93 | 5.93 | 1,221,000 |
| 04 Jun 2024 | 5.76 | 5.76 | 5.57 | 5.64 | 5.64 | 546,900 |
| 03 Jun 2024 | 5.95 | 5.99 | 5.81 | 5.88 | 5.88 | 1,283,900 |
| 31 May 2024 | 6.25 | 6.25 | 5.91 | 6.08 | 6.08 | 1,700,600 |
| 30 May 2024 | 6.32 | 6.46 | 6.29 | 6.34 | 6.34 | 576,800 |
| 29 May 2024 | 6.36 | 6.39 | 6.00 | 6.25 | 6.25 | 2,185,700 |
| 28 May 2024 | 6.60 | 6.61 | 6.46 | 6.51 | 6.51 | 825,700 |
| 24 May 2024 | 6.49 | 6.66 | 6.49 | 6.53 | 6.53 | 2,693,100 |
| 23 May 2024 | 6.56 | 6.62 | 6.43 | 6.48 | 6.48 | 444,000 |
| 22 May 2024 | 6.62 | 6.68 | 6.45 | 6.53 | 6.53 | 1,317,800 |
| 21 May 2024 | 6.74 | 6.78 | 6.65 | 6.75 | 6.75 | 1,017,600 |
| 20 May 2024 | 6.44 | 6.59 | 6.37 | 6.52 | 6.52 | 474,500 |
| 17 May 2024 | 6.32 | 6.48 | 6.30 | 6.42 | 6.42 | 717,700 |
| 16 May 2024 | 6.11 | 6.31 | 6.02 | 6.30 | 6.30 | 1,379,100 |
| 15 May 2024 | 6.05 | 6.21 | 6.00 | 6.12 | 6.12 | 1,507,400 |
| 14 May 2024 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 914,400 |
| 13 May 2024 | 5.76 | 5.81 | 5.62 | 5.65 | 5.65 | 568,100 |
| 10 May 2024 | 5.79 | 5.82 | 5.70 | 5.75 | 5.75 | 801,800 |
| 09 May 2024 | 5.52 | 5.87 | 5.42 | 5.73 | 5.73 | 1,451,500 |
| 08 May 2024 | 5.33 | 5.51 | 5.33 | 5.46 | 5.46 | 464,800 |
| 07 May 2024 | 5.44 | 5.53 | 5.34 | 5.40 | 5.40 | 756,500 |
| 06 May 2024 | 5.45 | 5.62 | 5.43 | 5.45 | 5.45 | 438,700 |
| 03 May 2024 | 5.21 | 5.47 | 5.21 | 5.47 | 5.47 | 710,700 |
| 02 May 2024 | 5.14 | 5.18 | 5.07 | 5.14 | 5.14 | 436,900 |
| 01 May 2024 | 5.02 | 5.22 | 5.00 | 5.05 | 5.05 | 202,000 |
| 30 Apr 2024 | 5.07 | 5.17 | 5.01 | 5.03 | 5.03 | 310,900 |
| 29 Apr 2024 | 5.21 | 5.22 | 5.10 | 5.16 | 5.16 | 502,200 |
| 26 Apr 2024 | 5.15 | 5.28 | 5.15 | 5.21 | 5.21 | 421,000 |
| 25 Apr 2024 | 5.00 | 5.10 | 4.96 | 5.06 | 5.06 | 317,600 |
| 24 Apr 2024 | 5.21 | 5.21 | 5.00 | 5.07 | 5.07 | 667,200 |
| 23 Apr 2024 | 5.16 | 5.30 | 5.15 | 5.23 | 5.23 | 440,100 |
| 22 Apr 2024 | 5.15 | 5.24 | 5.11 | 5.21 | 5.21 | 394,500 |
| 19 Apr 2024 | 5.14 | 5.31 | 5.13 | 5.21 | 5.21 | 542,800 |
| 18 Apr 2024 | 5.14 | 5.18 | 5.01 | 5.10 | 5.10 | 642,100 |
| 17 Apr 2024 | 4.99 | 5.12 | 4.93 | 5.06 | 5.06 | 678,700 |
| 16 Apr 2024 | 5.15 | 5.15 | 4.90 | 4.97 | 4.97 | 1,644,600 |
| 15 Apr 2024 | 5.35 | 5.42 | 5.04 | 5.10 | 5.10 | 1,587,500 |
| 15 Apr 2024 | 0.03 Dividend | |||||
| 12 Apr 2024 | 5.53 | 5.59 | 5.36 | 5.38 | 5.35 | 723,300 |
| 11 Apr 2024 | 5.78 | 5.78 | 5.57 | 5.59 | 5.56 | 761,400 |
| 10 Apr 2024 | 5.83 | 5.88 | 5.73 | 5.77 | 5.74 | 1,251,800 |
| 09 Apr 2024 | 6.09 | 6.10 | 5.95 | 6.02 | 5.99 | 571,400 |
| 08 Apr 2024 | 5.83 | 6.07 | 5.83 | 6.05 | 6.02 | 520,700 |
| 05 Apr 2024 | 5.76 | 5.87 | 5.74 | 5.83 | 5.80 | 886,400 |
| 04 Apr 2024 | 5.68 | 6.03 | 5.68 | 5.80 | 5.77 | 1,327,500 |
| 03 Apr 2024 | 5.60 | 5.71 | 5.55 | 5.65 | 5.62 | 772,500 |
| 02 Apr 2024 | 5.72 | 5.72 | 5.59 | 5.71 | 5.68 | 1,266,300 |
| 01 Apr 2024 | 5.78 | 5.84 | 5.68 | 5.76 | 5.73 | 2,194,000 |
| 28 Mar 2024 | 5.84 | 5.89 | 5.66 | 5.71 | 5.68 | 1,212,200 |
| 27 Mar 2024 | 5.94 | 5.95 | 5.67 | 5.85 | 5.82 | 1,288,200 |
| 26 Mar 2024 | 5.95 | 6.08 | 5.89 | 5.93 | 5.90 | 595,500 |
| 25 Mar 2024 | 6.00 | 6.07 | 5.89 | 5.92 | 5.89 | 577,000 |
| 22 Mar 2024 | 6.07 | 6.20 | 5.92 | 6.01 | 5.98 | 654,300 |
| 21 Mar 2024 | 6.16 | 6.16 | 6.00 | 6.02 | 5.99 | 609,100 |
| 20 Mar 2024 | 5.97 | 6.20 | 5.95 | 6.15 | 6.12 | 995,500 |
| 19 Mar 2024 | 5.83 | 5.98 | 5.70 | 5.92 | 5.89 | 1,033,100 |
| 18 Mar 2024 | 5.97 | 6.03 | 5.78 | 5.80 | 5.77 | 728,600 |
| 15 Mar 2024 | 6.06 | 6.13 | 5.91 | 5.92 | 5.89 | 806,000 |
| 14 Mar 2024 | 6.39 | 6.44 | 6.10 | 6.13 | 6.10 | 1,090,100 |
| 13 Mar 2024 | 6.19 | 6.39 | 6.13 | 6.33 | 6.29 | 812,700 |
| 12 Mar 2024 | 6.12 | 6.18 | 6.03 | 6.16 | 6.13 | 677,400 |
| 11 Mar 2024 | 6.01 | 6.16 | 6.01 | 6.07 | 6.04 | 902,700 |
| 08 Mar 2024 | 6.07 | 6.13 | 6.01 | 6.04 | 6.01 | 644,600 |
| 07 Mar 2024 | 6.11 | 6.13 | 5.94 | 6.01 | 5.98 | 1,251,100 |
| 06 Mar 2024 | 6.18 | 6.24 | 6.08 | 6.13 | 6.10 | 753,500 |
| 05 Mar 2024 | 5.98 | 6.26 | 5.98 | 6.08 | 6.05 | 3,502,500 |
| 04 Mar 2024 | 5.91 | 6.03 | 5.87 | 5.97 | 5.94 | 1,138,000 |
| 01 Mar 2024 | 5.66 | 5.98 | 5.66 | 5.92 | 5.89 | 623,600 |
| 29 Feb 2024 | 5.71 | 5.73 | 5.64 | 5.65 | 5.62 | 398,400 |
| 28 Feb 2024 | 5.50 | 5.84 | 5.43 | 5.70 | 5.67 | 1,254,000 |
| 27 Feb 2024 | 5.37 | 5.64 | 5.37 | 5.62 | 5.59 | 885,800 |
| 26 Feb 2024 | 5.40 | 5.41 | 5.24 | 5.24 | 5.21 | 773,300 |
| 23 Feb 2024 | 5.42 | 5.44 | 5.22 | 5.25 | 5.22 | 2,154,400 |
| 22 Feb 2024 | 5.35 | 5.49 | 5.27 | 5.41 | 5.38 | 1,900,200 |
| 21 Feb 2024 | 5.40 | 5.45 | 5.17 | 5.30 | 5.27 | 717,600 |
| 20 Feb 2024 | 5.30 | 5.44 | 5.28 | 5.33 | 5.30 | 1,108,000 |
| 16 Feb 2024 | 5.37 | 5.48 | 5.29 | 5.40 | 5.37 | 1,875,900 |
| 15 Feb 2024 | 5.51 | 5.53 | 5.43 | 5.43 | 5.40 | 778,400 |
| 14 Feb 2024 | 5.35 | 5.53 | 5.27 | 5.47 | 5.44 | 803,500 |
| 13 Feb 2024 | 5.11 | 5.61 | 5.10 | 5.38 | 5.35 | 1,117,700 |
| 12 Feb 2024 | 5.61 | 5.65 | 5.42 | 5.54 | 5.51 | 788,800 |
| 09 Feb 2024 | 5.51 | 5.61 | 5.40 | 5.56 | 5.53 | 1,908,000 |
| 08 Feb 2024 | 5.35 | 5.51 | 5.23 | 5.49 | 5.46 | 2,068,500 |
| 07 Feb 2024 | 5.26 | 5.32 | 5.18 | 5.29 | 5.26 | 1,751,200 |
| 06 Feb 2024 | 5.25 | 5.31 | 5.14 | 5.30 | 5.27 | 683,300 |
| 05 Feb 2024 | 5.17 | 5.24 | 5.03 | 5.16 | 5.13 | 361,500 |
| 02 Feb 2024 | 5.11 | 5.20 | 5.02 | 5.18 | 5.15 | 510,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.