Inter & Co Inc. (INTR)
NASDAQ: INTR
· Real-Time Price · USD
6.50
-0.12 (-1.81%)
At close: May 01, 2025, 3:59 PM
6.56
0.85%
After-hours: May 01, 2025, 05:54 PM EDT
Inter & Co Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 6.43 | n/a | 6.65 | n/a | 6.43 | n/a | 6.49 | n/a | n/a | 655,197 |
| Apr 30, 2025 | 6.40 | 6.40 | 6.64 | 6.64 | 6.34 | 6.34 | 6.62 | 6.62 | 2.00% | 1,825,200 |
| Apr 29, 2025 | 6.65 | 6.65 | 6.69 | 6.69 | 6.53 | 6.53 | 6.56 | 6.56 | -0.91% | 1,192,833 |
| Apr 28, 2025 | 6.58 | 6.58 | 6.65 | 6.65 | 6.49 | 6.49 | 6.59 | 6.59 | 0.46% | 1,496,702 |
| Apr 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | 6.53 | 6.67 | 6.67 | 1.21% | 2,242,432 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.