MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INTR — Inter & Co. Inc. Class A Common Shares
NasdaqInter & Co. Inc. Class A Common Shares
$6.56
+1.08(+19.71%)
- O
- 6.51
- H
- 6.93
- L
- 6.50
- V
- 27.22M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.56
Period Return+3.96%
Period High$10.36
Period Low$4.97
Avg Daily Volume3.59M
Total Trading Days365
INTR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.51 | $6.93 | $6.50 | $6.56 | +$1.08 | +19.71% | 27,220,583 | $6.71 | $6.50 $6.93 |
| Oct 2, 2026 | $5.34 | $5.54 | $5.20 | $5.48 | +$0.18 | +3.40% | 4,162,491 | $5.38 | $5.20 $5.54 |
| Oct 1, 2026 | $5.35 | $5.40 | $5.12 | $5.30 | $-0.04 | -0.75% | 6,477,762 | $5.26 | $5.12 $5.40 |
| Sep 30, 2026 | $5.19 | $5.37 | $5.11 | $5.34 | +$0.21 | +4.09% | 8,459,166 | $5.29 | $5.11 $5.37 |
| Sep 29, 2026 | $5.01 | $5.17 | $5.01 | $5.13 | +$0.09 | +1.79% | 5,915,292 | $5.12 | $5.01 $5.17 |
| Sep 28, 2026 | $4.99 | $5.10 | $4.97 | $5.04 | $-0.07 | -1.37% | 6,703,832 | $5.03 | $4.97 $5.10 |
| Sep 25, 2026 | $5.06 | $5.21 | $5.03 | $5.11 | +$0.05 | +0.99% | 3,619,313 | $5.12 | $5.03 $5.21 |
| Sep 24, 2026 | $5.20 | $5.25 | $5.02 | $5.06 | $-0.18 | -3.44% | 4,892,552 | $5.08 | $5.02 $5.25 |
| Sep 23, 2026 | $5.57 | $5.63 | $5.22 | $5.24 | $-0.30 | -5.42% | 3,780,825 | $5.34 | $5.22 $5.63 |
| Sep 22, 2026 | $5.52 | $5.55 | $5.39 | $5.54 | $-0.03 | -0.54% | 2,842,876 | $5.49 | $5.39 $5.55 |
| Sep 21, 2026 | $5.47 | $5.62 | $5.42 | $5.57 | +$0.22 | +4.11% | 3,311,902 | $5.55 | $5.42 $5.62 |
| Sep 18, 2026 | $5.38 | $5.41 | $5.32 | $5.35 | $-0.10 | -1.83% | 3,783,155 | $5.36 | $5.32 $5.41 |
| Sep 17, 2026 | $5.45 | $5.52 | $5.31 | $5.45 | +$0.00 | +0.00% | 2,555,598 | $5.45 | $5.31 $5.52 |
| Sep 16, 2026 | $5.40 | $5.46 | $5.32 | $5.45 | +$0.01 | +0.18% | 3,581,385 | $5.40 | $5.32 $5.46 |
| Sep 15, 2026 | $5.51 | $5.57 | $5.39 | $5.44 | $-0.14 | -2.51% | 4,199,476 | $5.48 | $5.39 $5.57 |
| Sep 14, 2026 | $5.49 | $5.61 | $5.43 | $5.58 | $-0.13 | -2.28% | 3,893,856 | $5.54 | $5.43 $5.61 |
| Sep 11, 2026 | $5.78 | $5.81 | $5.64 | $5.71 | $-0.07 | -1.21% | 3,501,513 | $5.70 | $5.64 $5.81 |
| Sep 10, 2026 | $5.46 | $5.80 | $5.44 | $5.78 | +$0.30 | +5.47% | 7,871,203 | $5.69 | $5.44 $5.80 |
| Sep 9, 2026 | $5.52 | $5.60 | $5.46 | $5.48 | $-0.14 | -2.49% | 3,906,023 | $5.53 | $5.46 $5.60 |
| Sep 8, 2026 | $5.78 | $5.82 | $5.61 | $5.62 | $-0.04 | -0.71% | 6,340,791 | $5.68 | $5.61 $5.82 |
| Sep 4, 2026 | $5.71 | $5.80 | $5.64 | $5.66 | $-0.14 | -2.41% | 3,597,854 | $5.70 | $5.64 $5.80 |
| Sep 3, 2026 | $6.03 | $6.08 | $5.73 | $5.80 | $-0.08 | -1.36% | 4,264,495 | $5.83 | $5.73 $6.08 |
| Sep 2, 2026 | $5.72 | $5.95 | $5.69 | $5.88 | +$0.29 | +5.19% | 3,217,846 | $5.87 | $5.69 $5.95 |
| Sep 1, 2026 | $5.42 | $5.84 | $5.39 | $5.59 | +$0.18 | +3.33% | 3,254,430 | $5.65 | $5.39 $5.84 |
| Aug 31, 2026 | $5.45 | $5.50 | $5.32 | $5.41 | +$0.03 | +0.56% | 3,586,427 | $5.43 | $5.32 $5.50 |
| Aug 28, 2026 | $5.38 | $5.42 | $5.24 | $5.38 | +$0.00 | +0.00% | 3,086,844 | $5.32 | $5.24 $5.42 |
| Aug 27, 2026 | $5.57 | $5.58 | $5.37 | $5.38 | $-0.15 | -2.71% | 2,489,298 | $5.42 | $5.37 $5.58 |
| Aug 26, 2026 | $5.72 | $5.78 | $5.52 | $5.53 | $-0.11 | -1.95% | 3,797,210 | $5.58 | $5.52 $5.78 |
| Aug 25, 2026 | $5.53 | $5.66 | $5.42 | $5.64 | +$0.08 | +1.44% | 4,442,816 | $5.55 | $5.42 $5.66 |
| Aug 24, 2026 | $5.27 | $5.68 | $5.24 | $5.56 | +$0.17 | +3.15% | 4,951,846 | $5.53 | $5.24 $5.68 |