INTR - Inter & Co, Inc.
8.28
-0.510 -6.159%
Share volume: 4,112,960
Last Updated: 03-03-2026
Banking/Misc. Commercial Banks:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$8.79
-0.51
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $8.36 | $8.36 | $8.43 | $8.43 | $7.91 | $7.91 | $8.28 | $8.28 | 4,112,960 | $4,112,960.00 |
| 03-02-2026 | $8.33 | $8.33 | $8.84 | $8.84 | $8.23 | $8.23 | $8.79 | $8.79 | 2,673,163 | $2,673,163.00 |
| 02-27-2026 | $8.78 | $8.78 | $8.86 | $8.86 | $8.55 | $8.55 | $8.71 | $8.71 | 4,853,143 | $4,853,143.00 |
| 02-26-2026 | $8.98 | $8.98 | $8.98 | $8.98 | $8.65 | $8.65 | $8.89 | $8.89 | 2,412,961 | $2,412,961.00 |
| 02-25-2026 | $9.00 | $9.00 | $9.10 | $9.10 | $8.89 | $8.89 | $9.04 | $9.04 | 1,576,477 | $1,576,477.00 |
| 02-24-2026 | $8.59 | $8.59 | $8.97 | $8.97 | $8.53 | $8.53 | $8.91 | $8.91 | 3,090,096 | $3,090,096.00 |
| 02-23-2026 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | $8.47 | $8.51 | $8.51 | 4,117,251 | $4,117,251.00 |
| 02-20-2026 | $8.96 | $8.96 | $9.25 | $9.25 | $8.91 | $8.91 | $9.25 | $9.25 | 3,156,612 | $3,156,612.00 |
| 02-19-2026 | $8.81 | $8.81 | $9.09 | $9.09 | $8.67 | $8.67 | $9.04 | $9.04 | 2,154,047 | $2,154,047.00 |
| 02-18-2026 | $8.63 | $8.63 | $8.96 | $8.96 | $8.63 | $8.63 | $8.81 | $8.81 | 1,626,517 | $1,626,517.00 |