INTR - Inter & Co, Inc.
8.42
-0.040 -0.475%
Share volume: 2,700,110
Last Updated: 04-17-2026
Banking/Misc. Commercial Banks:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$8.46
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $8.70 | $8.70 | $8.74 | $8.74 | $8.38 | $8.38 | $8.42 | $8.42 | 2,700,110 | $2,699,329.00 |
| 04-16-2026 | $8.41 | $8.41 | $8.49 | $8.49 | $8.26 | $8.26 | $8.46 | $8.46 | 2,488,446 | $2,488,446.00 |
| 04-15-2026 | $8.49 | $8.49 | $8.63 | $8.63 | $8.33 | $8.33 | $8.38 | $8.38 | 2,552,543 | $2,552,543.00 |
| 04-14-2026 | $8.47 | $8.47 | $8.58 | $8.58 | $8.31 | $8.31 | $8.40 | $8.40 | 3,027,885 | $3,027,885.00 |
| 04-13-2026 | $8.10 | $8.10 | $8.35 | $8.35 | $7.87 | $7.87 | $8.35 | $8.35 | 3,315,216 | $3,315,216.00 |
| 04-10-2026 | $8.49 | $8.49 | $8.59 | $8.59 | $8.09 | $8.09 | $8.21 | $8.21 | 4,833,172 | $4,833,172.00 |
| 04-09-2026 | $8.15 | $8.15 | $8.46 | $8.46 | $8.09 | $8.09 | $8.45 | $8.45 | 5,354,352 | $5,354,352.00 |
| 04-08-2026 | $8.48 | $8.48 | $8.56 | $8.56 | $7.89 | $7.89 | $8.15 | $8.15 | 7,265,961 | $7,265,961.00 |
| 04-07-2026 | $7.81 | $7.81 | $7.81 | $7.81 | $7.59 | $7.59 | $7.75 | $7.75 | 2,546,697 | $2,546,697.00 |
| 04-06-2026 | $7.84 | $7.84 | $8.06 | $8.06 | $7.79 | $7.79 | $7.91 | $7.91 | 2,210,501 | $2,210,501.00 |