Dark

INTR
Inter & Co. Inc. Class A Common Shares
stock NASDAQ

At Close

Sep 4, 2026 3:59:57 PM EDT

5.67USD-2.241%(-0.13)3,597,854

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:25:30 AM EDT

5.71USD-1.552%(-0.09)14,713

After-hours

Sep 4, 2026 4:51:30 PM EDT

5.66USD-0.176%(-0.01)286,261

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	5.7100	5.8000	5.6400	5.6600	-2.414%	3,597,854	0.000%
2026-09-03	6.0300	6.0750	5.7250	5.8000	-1.361%	4,264,495	-2.414%
2026-09-02	5.7150	5.9500	5.6881	5.8800	+5.188%	3,218,443	-3.741%
2026-09-01	5.4200	5.8350	5.3900	5.5900	+3.327%	3,254,430	+1.252%
2026-08-31	5.4500	5.5000	5.3200	5.4100	+0.558%	3,586,427	+4.621%
2026-08-28	5.3800	5.4200	5.2403	5.3800	0.000%	3,086,844	+5.204%
2026-08-27	5.5700	5.5800	5.3700	5.3800	-2.712%	2,489,298	+5.204%
2026-08-26	5.7200	5.7800	5.5200	5.5300	-1.950%	3,797,210	+2.351%
2026-08-25	5.5300	5.6550	5.4200	5.6400	+1.439%	4,442,816	+0.355%
2026-08-24	5.2700	5.6750	5.2400	5.5600	+3.154%	4,951,846	+1.799%
2026-08-21	5.3000	5.5400	5.2660	5.3900	+3.654%	5,785,501	+5.009%
2026-08-20	5.2950	5.3692	5.1950	5.2000	-2.256%	3,215,163	+8.846%
2026-08-19	5.2200	5.4150	5.2200	5.3200	+4.519%	6,533,636	+6.391%
2026-08-18	5.2100	5.3320	5.0800	5.0900	-3.781%	3,034,819	+11.198%
2026-08-17	5.2550	5.3000	5.1400	5.2900	+1.927%	4,877,608	+6.994%
2026-08-14	5.3100	5.3100	5.1300	5.1900	-0.575%	4,406,571	+9.056%
2026-08-13	5.0700	5.2950	5.0550	5.2200	+3.366%	4,045,735	+8.429%
2026-08-12	5.2100	5.2550	5.0400	5.0500	-2.885%	5,625,051	+12.079%
2026-08-11	5.3400	5.3900	5.0400	5.2000	-2.804%	11,556,107	+8.846%
2026-08-10	5.2100	5.4050	5.1650	5.3500	+1.518%	13,328,392	+5.794%
2026-08-07	5.8100	5.8600	5.2200	5.2700	-7.867%	10,938,696	+7.400%
2026-08-06	5.4700	5.7950	5.3200	5.7200	+0.175%	7,771,779	-1.049%
2026-08-05	5.8300	5.8400	5.6800	5.7100	+0.175%	8,611,185	-0.876%
2026-08-04	5.7100	5.7300	5.5800	5.7000	+1.243%	3,837,844	-0.702%
2026-08-03	5.6300	5.7100	5.5100	5.6300	+0.536%	4,512,785	+0.533%
2026-07-31	5.6300	5.7150	5.5200	5.6000	-0.709%	2,337,285	+1.071%
2026-07-30	5.4700	5.6500	5.4500	5.6400	+4.251%	4,475,589	+0.355%
2026-07-29	5.5100	5.5500	5.3900	5.4100	-3.220%	2,731,175	+4.621%
2026-07-28	5.5700	5.6650	5.5000	5.5900	+0.540%	2,150,139	+1.252%
2026-07-27	5.3800	5.5750	5.3800	5.5600	+5.104%	3,038,165	+1.799%
2026-07-24	5.4500	5.5150	5.2800	5.2900	-3.114%	3,105,594	+6.994%
2026-07-23	5.5800	5.6000	5.3800	5.4600	-4.042%	4,235,363	+3.663%
2026-07-22	5.6100	5.7050	5.4450	5.6900	+1.971%	5,246,217	-0.527%
2026-07-21	5.6100	5.6550	5.5100	5.5800	-0.712%	4,449,776	+1.434%
2026-07-20	5.4100	5.6400	5.3900	5.6200	+4.655%	5,317,077	+0.712%
2026-07-17	5.4300	5.4800	5.3500	5.3700	-3.069%	4,485,662	+5.400%
2026-07-16	5.5600	5.5700	5.4100	5.5400	-1.423%	4,281,265	+2.166%
2026-07-15	5.6800	5.7195	5.6000	5.6200	-1.404%	5,087,650	+0.712%
2026-07-14	5.7100	5.8100	5.6050	5.7000	+0.885%	5,037,685	-0.702%
2026-07-13	5.7600	5.7900	5.6000	5.6500	-2.921%	3,977,326	+0.177%
2026-07-10	5.8800	5.9300	5.7800	5.8200	+1.926%	4,208,750	-2.749%
2026-07-09	5.5600	5.7591	5.5300	5.7100	+2.513%	3,071,326	-0.876%
2026-07-08	5.4700	5.5750	5.4600	5.5700	-0.358%	3,322,076	+1.616%
2026-07-07	5.6600	5.8400	5.5050	5.5900	-1.757%	4,834,049	+1.252%
2026-07-06	5.4850	5.7100	5.4200	5.6900	+4.022%	7,101,462	-0.527%
2026-07-02	5.6000	5.6800	5.4350	5.4700	-0.364%	5,082,468	+3.473%
2026-07-01	5.3900	5.7200	5.3340	5.4900	+1.105%	8,077,097	+3.097%
2026-06-30	5.3200	5.4400	5.2200	5.4300	+0.929%	5,421,515	+4.236%
2026-06-29	5.4200	5.4800	5.3100	5.3800	-1.103%	3,840,029	+5.204%
2026-06-26	5.2100	5.4500	5.1900	5.4400	+3.817%	7,557,468	+4.044%
2026-06-25	5.3700	5.3750	5.2000	5.2400	-0.758%	7,081,097	+8.015%
2026-06-24	5.3300	5.4050	5.2500	5.2800	-0.938%	3,350,225	+7.197%
2026-06-23	5.2500	5.3400	5.1600	5.3300	-1.113%	7,264,985	+6.191%
2026-06-22	5.5200	5.6000	5.3550	5.3900	-0.919%	5,442,359	+5.009%
2026-06-18	5.5900	5.6200	5.4200	5.4400	-2.158%	3,976,671	+4.044%
2026-06-17	5.8200	5.9350	5.5500	5.5600	-3.640%	6,019,951	+1.799%
2026-06-16	5.7700	5.8900	5.7100	5.7700	-0.859%	4,828,171	-1.906%
2026-06-15	5.9800	6.1000	5.8000	5.8200	+0.867%	4,850,196	-2.749%
2026-06-12	5.8000	5.9300	5.7550	5.7700	+1.051%	2,223,935	-1.906%
2026-06-11	5.5500	5.7500	5.4500	5.7100	+2.698%	3,939,647	-0.876%
2026-06-10	5.6100	5.7300	5.5500	5.5600	-1.940%	5,523,757	+1.799%
2026-06-09	5.5900	5.7150	5.5140	5.6700	+1.795%	5,313,564	-0.176%
2026-06-08	5.6600	5.7000	5.5300	5.5700	-1.764%	4,983,449	+1.616%
2026-06-05	5.7250	5.8450	5.6600	5.6700	-1.563%	2,620,119	-0.176%
2026-06-04	5.8600	5.9400	5.7000	5.7600	-0.690%	3,009,817	-1.736%
2026-06-03	5.8700	5.9600	5.6450	5.8000	-3.333%	6,916,787	-2.414%
2026-06-02	6.1100	6.1200	5.8900	6.0000	-2.755%	8,005,609	-5.667%
2026-06-01	6.1000	6.3350	6.0800	6.1700	0.000%	8,866,451	-8.266%
2026-05-29	6.2900	6.3000	6.0000	6.1700	-2.681%	16,562,930	-8.266%
2026-05-28	6.3400	6.5474	6.3075	6.3400	-1.092%	7,103,245	-10.726%
2026-05-27	6.3000	6.5100	6.2600	6.4100	+1.104%	12,056,211	-11.700%
2026-05-26	6.3400	6.3450	6.1200	6.3400	+2.922%	8,573,312	-10.726%
2026-05-22	6.3900	6.4000	6.1400	6.1600	-3.750%	6,910,069	-8.117%
2026-05-21	6.0800	6.5400	6.0700	6.4000	+3.560%	8,401,796	-11.563%
2026-05-20	5.9100	6.1900	5.9000	6.1800	+7.106%	7,101,734	-8.414%
2026-05-19	5.6700	5.9100	5.6700	5.7700	-0.859%	8,784,186	-1.906%
2026-05-18	5.7500	5.8500	5.6400	5.8200	-0.513%	9,045,234	-2.749%
2026-05-15	5.8250	5.9400	5.7550	5.8500	-3.465%	6,563,974	-3.248%
2026-05-14	6.1600	6.2200	5.9700	6.0600	-1.303%	10,042,734	-6.601%
2026-05-13	6.3600	6.3900	6.0500	6.1400	-4.063%	10,890,382	-7.818%
2026-05-12	6.0850	6.4600	6.0100	6.4000	+6.667%	15,534,257	-11.563%
2026-05-11	6.5700	6.5900	5.9150	6.0000	-7.407%	20,399,316	-5.667%
2026-05-08	6.7650	6.9200	6.4650	6.4800	-3.284%	8,003,994	-12.654%
2026-05-07	7.7000	7.7700	6.6600	6.7000	-14.541%	11,919,985	-15.522%
2026-05-06	7.7980	7.8900	7.6400	7.8400	+3.294%	4,780,157	-27.806%
2026-05-05	7.3500	7.6300	7.3000	7.5900	+5.270%	3,912,128	-25.428%
2026-05-04	7.5300	7.6100	7.1700	7.2100	-4.122%	2,691,663	-21.498%
2026-05-01	7.5900	7.6800	7.4150	7.5200	-0.922%	1,291,397	-24.734%
2026-04-30	7.5300	7.6300	7.4250	7.5900	+1.335%	2,020,326	-25.428%
2026-04-29	7.7200	7.7300	7.4650	7.4900	-3.974%	1,860,991	-24.433%
2026-04-28	7.7100	7.8450	7.6500	7.8000	-0.637%	2,001,781	-27.436%
2026-04-27	8.0100	8.0950	7.8400	7.8500	-1.875%	2,930,994	-27.898%
2026-04-24	7.9200	8.0000	7.8250	8.0000	+0.125%	2,744,160	-29.250%
2026-04-23	8.1300	8.2950	7.9420	7.9900	-1.601%	3,452,776	-29.161%
2026-04-22	8.2000	8.2300	8.0600	8.1200	-0.123%	3,121,399	-30.296%
2026-04-21	8.2300	8.3900	8.0850	8.1300	-1.215%	1,937,826	-30.381%
2026-04-20	8.4200	8.5200	8.1800	8.2300	-2.257%	4,252,655	-31.227%
2026-04-17	8.7000	8.7400	8.3800	8.4200	-0.473%	2,700,110	-32.779%
2026-04-16	8.4100	8.4900	8.2600	8.4600	+0.955%	2,488,447	-33.097%
2026-04-15	8.4900	8.6300	8.3250	8.3800	-0.238%	2,552,543	-32.458%
2026-04-14	8.4700	8.5760	8.3100	8.4000	+0.599%	3,027,885	-32.619%
2026-04-13	8.1000	8.3500	7.8700	8.3500	+1.705%	3,315,217	-32.216%
2026-04-10	8.4900	8.5900	8.0900	8.2100	-2.840%	4,833,173	-31.060%
2026-04-09	8.1500	8.4600	8.0900	8.4500	+3.681%	5,354,353	-33.018%
2026-04-08	8.4800	8.5600	7.8850	8.1500	+5.161%	7,265,962	-30.552%
2026-04-07	7.8100	7.8100	7.5900	7.7500	-2.023%	2,546,697	-26.968%
2026-04-06	7.8400	8.0600	7.7871	7.9100	+1.022%	2,210,501	-28.445%
2026-04-02	7.6700	7.9950	7.6200	7.8300	-2.125%	2,087,527	-27.714%
2026-04-01	8.0700	8.2000	7.9500	8.0000	+0.503%	3,327,320	-29.250%
2026-03-31	7.8600	8.0250	7.7300	7.9600	+4.052%	6,255,141	-28.894%
2026-03-30	7.8500	7.8950	7.5850	7.6500	-0.778%	2,984,140	-26.013%
2026-03-27	8.1000	8.1600	7.6800	7.7100	-6.318%	3,617,338	-26.589%
2026-03-26	8.3300	8.4200	8.1600	8.2300	-3.630%	3,427,315	-31.227%
2026-03-25	8.6500	8.7450	8.5100	8.5400	+1.305%	2,595,672	-33.724%
2026-03-24	8.1300	8.4550	8.1100	8.4300	+0.119%	4,601,851	-32.859%
2026-03-23	8.0700	8.4550	8.0600	8.4200	+7.949%	3,199,703	-32.779%
2026-03-20	7.9800	7.9800	7.7000	7.8000	-3.704%	2,276,331	-27.436%
2026-03-19	7.7400	8.1250	7.6700	8.1000	+1.504%	2,890,254	-30.123%
2026-03-18	8.0600	8.2300	7.9800	7.9800	-1.481%	1,347,856	-29.073%
2026-03-17	8.2000	8.3650	8.0900	8.1000	-0.246%	2,217,829	-30.123%
2026-03-16	7.9900	8.2200	7.9850	8.1200	+4.103%	2,084,080	-30.296%
2026-03-13	8.1800	8.2440	7.7700	7.8000	-3.465%	2,943,786	-27.436%
2026-03-12	8.3100	8.3100	8.0650	8.0800	-5.828%	3,920,679	-29.950%
2026-03-11	8.6200	8.7900	8.3850	8.5800	-0.694%	2,390,509	-34.033%
2026-03-10	8.2800	8.7450	8.2800	8.6400	+4.982%	3,144,777	-34.491%
2026-03-09	8.0100	8.2700	7.9050	8.2300	+2.618%	2,352,239	-31.227%
2026-03-06	7.9900	8.1400	7.9100	8.0200	-2.670%	2,867,999	-29.426%
2026-03-05	8.2400	8.3500	8.0050	8.2400	-1.905%	4,356,350	-31.311%
2026-03-04	8.4500	8.5380	8.3600	8.4000	+1.449%	2,339,475	-32.619%
2026-03-03	8.3600	8.4250	7.9050	8.2800	-5.802%	4,112,961	-31.643%
2026-03-02	8.3300	8.8400	8.2300	8.7900	+0.918%	2,673,057	-35.609%
2026-02-27	8.7800	8.8550	8.5450	8.7100	-2.025%	4,852,644	-35.017%
2026-02-26	8.9800	8.9800	8.6450	8.8900	-1.659%	2,412,962	-36.333%
2026-02-25	9.0000	9.1000	8.8900	9.0400	+1.459%	1,576,278	-37.389%
2026-02-24	8.5900	8.9650	8.5300	8.9100	+4.700%	3,090,074	-36.476%
2026-02-23	9.1000	9.1000	8.4650	8.5100	-8.000%	4,117,252	-33.490%
2026-02-20	8.9550	9.2500	8.9100	9.2500	+2.323%	3,156,612	-38.811%
2026-02-19	8.8100	9.0900	8.6700	9.0400	+2.611%	2,153,947	-37.389%
2026-02-18	8.6300	8.9600	8.6300	8.8100	+2.800%	1,626,417	-35.755%
2026-02-17	8.6900	8.7900	8.4400	8.5700	-1.833%	1,250,795	-33.956%
2026-02-13	8.8700	8.8800	8.4500	8.7300	-3.322%	3,981,416	-35.166%
2026-02-12	9.3000	9.5850	8.9000	9.0300	+0.557%	4,741,923	-37.320%
2026-02-11	9.6700	10.1100	8.8700	8.9800	-3.337%	10,045,777	-36.971%
2026-02-10	9.1250	9.4550	9.0900	9.2900	+1.641%	4,064,107	-39.074%
2026-02-09	8.9000	9.1900	8.8550	9.1400	+3.044%	2,226,570	-38.074%
2026-02-06	8.7700	8.8900	8.6000	8.8700	+2.425%	2,324,071	-36.189%
2026-02-05	9.2800	9.3000	8.6350	8.6600	-6.176%	3,826,588	-34.642%
2026-02-04	9.5200	9.5200	9.0900	9.2300	-3.954%	4,361,795	-38.678%
2026-02-03	9.5700	9.7100	9.4650	9.6100	+3.333%	3,777,215	-41.103%
2026-02-02	9.3350	9.5800	9.3000	9.3000	-0.322%	3,943,472	-39.140%
2026-01-30	9.6700	9.7500	9.2600	9.3300	-4.990%	3,943,130	-39.335%
2026-01-29	10.2500	10.3600	9.7400	9.8200	-3.820%	4,215,612	-42.363%
2026-01-28	10.0200	10.2300	9.8150	10.2100	+2.305%	3,805,644	-44.564%
2026-01-27	9.6700	10.0000	9.6300	9.9800	+6.397%	3,579,135	-43.287%
2026-01-26	9.1850	9.4800	9.1100	9.3800	+0.752%	3,066,789	-39.659%
2026-01-23	9.0300	9.3300	9.0000	9.3100	+2.308%	3,340,582	-39.205%
2026-01-22	8.9300	9.2400	8.9300	9.1000	+3.292%	3,633,309	-37.802%
2026-01-21	8.5100	8.8550	8.5100	8.8100	+5.257%	2,053,781	-35.755%
2026-01-20	8.1900	8.4686	8.1700	8.3700	+2.448%	2,919,180	-32.378%
2026-01-16	8.0800	8.1800	7.9550	8.1700	+0.245%	3,899,595	-30.722%
2026-01-15	8.3900	8.4225	7.9350	8.1500	-2.512%	7,690,809	-30.552%
2026-01-14	8.5000	8.5500	8.3200	8.3600	-1.299%	2,496,681	-32.297%
2026-01-13	8.6600	8.6600	8.3850	8.4700	-1.968%	2,167,923	-33.176%
2026-01-12	8.6700	8.8150	8.6000	8.6400	-1.930%	2,202,402	-34.491%
2026-01-09	8.9000	8.9700	8.6900	8.8100	-0.788%	2,573,185	-35.755%
2026-01-08	8.7400	8.9050	8.7250	8.8800	+1.254%	1,032,257	-36.261%
2026-01-07	8.8900	8.8900	8.6350	8.7700	-2.230%	1,895,128	-35.462%
2026-01-06	8.9400	9.1900	8.9400	8.9700	+1.413%	2,428,353	-36.901%
2026-01-05	8.4900	9.0000	8.4100	8.8450	+4.675%	2,649,486	-36.009%
2026-01-02	8.6400	8.6500	8.4500	8.4500	-0.354%	1,192,163	-33.018%
2025-12-31	8.5000	8.5400	8.4350	8.4800	-0.235%	886,571	-33.255%
2025-12-30	8.4900	8.6600	8.4700	8.5000	+1.311%	1,634,822	-33.412%
2025-12-29	8.3600	8.4250	8.2650	8.3900	-0.710%	1,935,082	-32.539%
2025-12-26	8.3200	8.4750	8.2800	8.4500	+1.077%	1,740,588	-33.018%
2025-12-24	8.3200	8.3900	8.2500	8.3600	+0.966%	723,876	-32.297%
2025-12-23	8.1200	8.3100	8.1100	8.2800	+3.242%	1,972,185	-31.643%
2025-12-22	8.0800	8.1000	7.8900	8.0200	-2.552%	3,011,614	-29.426%
2025-12-19	8.2100	8.2850	8.1300	8.2300	+0.366%	3,196,871	-31.227%
2025-12-18	7.9800	8.2000	7.9200	8.2000	+3.275%	1,858,362	-30.976%
2025-12-17	8.0100	8.1000	7.9400	7.9400	-3.758%	2,165,867	-28.715%
2025-12-16	8.4500	8.4500	8.1800	8.2500	-3.958%	2,216,325	-31.394%
2025-12-15	8.4900	8.7050	8.4500	8.5900	+2.262%	2,637,971	-34.109%
2025-12-12	8.5400	8.5500	8.1800	8.4000	0.000%	4,169,399	-32.619%
2025-12-11	8.3900	8.5550	8.3800	8.4000	+0.719%	1,944,823	-32.619%
2025-12-10	8.2700	8.4500	8.1850	8.3400	+0.361%	1,465,336	-32.134%
2025-12-09	7.9400	8.3300	7.9050	8.3100	+2.847%	3,231,353	-31.889%
2025-12-08	8.3700	8.4265	8.0000	8.0800	-2.061%	3,515,025	-29.950%
2025-12-05	9.1400	9.1400	8.1800	8.2500	-9.737%	2,705,870	-31.394%
2025-12-04	9.1400	9.2150	9.0600	9.1400	+2.123%	2,008,256	-38.074%
2025-12-03	9.2700	9.3100	8.9000	8.9500	-2.717%	2,697,974	-36.760%
2025-12-02	9.1400	9.3750	9.1400	9.2000	+1.770%	2,031,684	-38.478%
2025-12-01	9.1100	9.2000	8.9850	9.0400	-0.550%	1,671,406	-37.389%
2025-11-28	8.9400	9.0900	8.8950	9.0900	+2.480%	900,874	-37.734%
2025-11-26	8.6050	8.8900	8.5800	8.8700	+4.846%	3,010,910	-36.189%
2025-11-25	8.3500	8.4950	8.1550	8.4600	+0.595%	2,166,853	-33.097%
2025-11-24	8.2900	8.4500	8.2545	8.4100	+1.693%	2,371,792	-32.699%
2025-11-21	8.3800	8.4800	8.1600	8.2700	-1.430%	3,009,826	-31.560%
2025-11-20	8.7400	8.8800	8.3450	8.3900	-3.341%	1,291,935	-32.539%
2025-11-19	8.6500	8.8450	8.5950	8.6800	-2.252%	2,204,269	-34.793%
2025-11-18	8.8800	9.0950	8.8700	8.8800	0.000%	1,611,159	-36.261%
2025-11-17	9.0900	9.1300	8.8200	8.8800	-3.688%	2,428,545	-36.261%
2025-11-14	9.1200	9.3199	8.9600	9.2200	0.000%	2,630,731	-38.612%
2025-11-13	9.7100	10.2200	9.1613	9.2200	-6.869%	5,029,108	-38.612%
2025-11-12	9.9800	9.9900	9.7500	9.9000	-1.198%	2,337,097	-42.828%
2025-11-11	9.8300	10.0700	9.7700	10.0200	+4.375%	3,486,005	-43.513%
2025-11-10	9.5600	9.7150	9.5500	9.6000	+1.480%	1,970,840	-41.042%
2025-11-07	9.3900	9.4700	9.2500	9.4600	0.000%	2,669,199	-40.169%
2025-11-06	9.6600	9.7200	9.3900	9.4600	-1.561%	2,310,181	-40.169%
2025-11-05	9.2700	9.6300	9.2000	9.6100	+4.343%	1,945,033	-41.103%
2025-11-04	9.2300	9.3300	9.1100	9.2100	-1.708%	2,287,010	-38.545%
2025-11-03	9.3600	9.3800	9.2600	9.3700	+2.293%	2,476,760	-39.594%
2025-10-31	9.2000	9.2600	9.1300	9.1600	-0.109%	3,207,654	-38.210%
2025-10-30	9.4400	9.4700	9.1550	9.1700	-3.979%	2,159,664	-38.277%
2025-10-29	9.4400	9.6600	9.4400	9.5500	+3.917%	4,339,580	-40.733%
2025-10-28	9.1200	9.2300	9.0550	9.1900	+0.547%	3,986,516	-38.411%
2025-10-27	9.1000	9.2665	9.0200	9.1400	+1.443%	2,388,632	-38.074%
2025-10-24	9.5500	9.5900	8.9500	9.0100	-5.654%	4,698,192	-37.181%
2025-10-23	9.3000	9.5700	9.2450	9.5500	+3.132%	3,098,212	-40.733%
2025-10-22	9.3000	9.3700	9.1600	9.2600	-0.108%	2,048,087	-38.877%
2025-10-21	9.2900	9.4200	9.2550	9.2700	-0.643%	2,121,012	-38.943%
2025-10-20	9.2200	9.3650	9.1700	9.3300	+2.527%	2,980,824	-39.335%
2025-10-17	8.8800	9.1200	8.8100	9.1000	+1.904%	2,618,579	-37.802%
2025-10-16	8.9200	8.9950	8.8300	8.9300	+0.337%	1,768,512	-36.618%
2025-10-15	8.7100	8.9300	8.7050	8.9000	+2.535%	1,753,866	-36.404%
2025-10-14	8.5800	8.7750	8.5500	8.6800	-0.459%	2,099,534	-34.793%
2025-10-13	8.5700	8.8100	8.5100	8.7200	+3.440%	2,358,542	-35.092%
2025-10-10	8.5700	8.6100	8.2900	8.4300	-1.634%	2,329,661	-32.859%
2025-10-09	8.6400	8.6900	8.5300	8.5700	-0.695%	1,398,624	-33.956%
2025-10-08	8.7300	8.7880	8.5650	8.6300	-0.805%	1,829,707	-34.415%
2025-10-07	8.8300	8.8300	8.6550	8.7000	-3.333%	2,329,012	-34.943%
2025-10-06	9.0400	9.0800	8.9521	9.0000	-0.442%	1,104,800	-37.111%
2025-10-03	8.8700	9.0500	8.7600	9.0400	+2.669%	2,295,502	-37.389%
2025-10-02	9.0800	9.1050	8.7744	8.8050	-2.600%	1,173,170	-35.718%
2025-10-01	9.3100	9.3800	8.9950	9.0400	-2.059%	1,382,799	-37.389%
2025-09-30	9.3000	9.3200	9.1215	9.2300	-0.431%	1,104,966	-38.678%
2025-09-29	9.2300	9.2850	9.1500	9.2700	+1.422%	1,147,889	-38.943%
2025-09-26	8.9900	9.1600	8.9601	9.1400	+1.669%	1,619,819	-38.074%
2025-09-25	9.1400	9.2200	8.9500	8.9900	-2.176%	1,267,597	-37.041%
2025-09-24	9.4000	9.4600	9.1100	9.1900	-2.957%	2,060,567	-38.411%
2025-09-23	9.1500	9.4800	9.1201	9.4700	+5.222%	2,844,297	-40.232%
2025-09-22	8.7300	9.0400	8.6800	9.0000	+2.389%	3,515,606	-37.111%
2025-09-19	8.9000	8.9307	8.7400	8.7900	-1.236%	1,536,167	-35.609%
2025-09-18	9.0300	9.0700	8.8500	8.9000	-2.090%	2,311,370	-36.404%
2025-09-17	8.9500	9.2750	8.9300	9.0900	+1.564%	2,513,806	-37.734%
2025-09-16	8.9500	9.0500	8.8400	8.9500	0.000%	2,995,360	-36.760%
2025-09-15	9.0000	9.0950	8.9100	8.9500	+0.449%	1,255,176	-36.760%
2025-09-12	8.9500	9.0800	8.9050	8.9100	-0.780%	998,868	-36.476%
2025-09-11	8.8800	9.0550	8.8700	8.9800	+2.045%	1,806,225	-36.971%
2025-09-10	8.8000	8.8400	8.7300	8.8000	+0.457%	2,026,816	-35.682%
2025-09-09	8.7600	8.7888	8.6840	8.7600	0.000%	2,930,072	-35.388%
2025-09-08	8.7400	8.7900	8.5650	8.7600	-0.114%	1,902,567	-35.388%
2025-09-05	8.6200	8.7850	8.5350	8.7700	+3.910%	2,036,557	-35.462%
2025-09-04	8.4200	8.4550	8.1650	8.4400	-0.118%	1,739,462	-32.938%
2025-09-03	8.3700	8.4654	8.2900	8.4500	+1.077%	1,045,891	-33.018%
2025-09-02	8.4000	8.4950	8.3000	8.3600	-2.678%	2,118,830	-32.297%
2025-08-29	8.5800	8.6800	8.5150	8.5900	-0.232%	1,679,731	-34.109%
2025-08-28	8.4300	8.7050	8.4206	8.6100	+2.622%	2,198,235	-34.262%
2025-08-27	8.1500	8.3950	8.1250	8.3900	+2.192%	3,407,080	-32.539%
2025-08-26	8.2400	8.3651	8.1100	8.2100	-0.605%	2,120,572	-31.060%
2025-08-25	8.1000	8.2900	8.0200	8.2600	+2.228%	2,427,592	-31.477%
2025-08-22	7.8600	8.1250	7.7700	8.0800	+3.990%	1,505,080	-29.950%
2025-08-21	7.8400	7.9050	7.7400	7.7700	+0.129%	1,785,048	-27.156%
2025-08-20	7.5900	7.7850	7.4650	7.7600	+2.240%	2,720,467	-27.062%
2025-08-19	7.8600	7.9400	7.5700	7.5900	-7.439%	2,824,529	-25.428%
2025-08-18	8.0700	8.2000	8.0400	8.2000	+1.737%	1,942,528	-30.976%
2025-08-15	8.2300	8.3300	7.9900	8.0600	-1.346%	1,995,773	-29.777%
2025-08-14	8.1200	8.3650	8.0100	8.1700	-0.122%	3,516,119	-30.722%
2025-08-13	8.2000	8.3000	8.0750	8.1800	-0.487%	11,856,786	-30.807%
2025-08-12	7.8900	8.2450	7.8800	8.2200	+5.928%	4,562,252	-31.144%
2025-08-11	7.7700	7.8100	7.6701	7.7600	-0.257%	1,537,972	-27.062%
2025-08-08	7.7100	7.8700	7.6800	7.7800	+0.777%	2,330,208	-27.249%
2025-08-07	7.5600	7.8750	7.5500	7.7200	+3.485%	3,585,387	-26.684%
2025-08-06	7.3500	7.5100	7.0200	7.4600	+14.242%	6,974,656	-24.129%
2025-08-05	6.5300	6.6199	6.4300	6.5300	+0.153%	1,820,490	-13.323%
2025-08-04	6.5400	6.6150	6.4450	6.5200	+0.462%	990,186	-13.190%
2025-08-01	6.6350	6.6800	6.4750	6.4900	-0.765%	2,474,364	-12.789%
2025-07-31	6.7100	6.7250	6.5250	6.5400	-2.388%	1,030,610	-13.456%
2025-07-30	6.6100	6.7550	6.5350	6.7000	+0.904%	1,603,485	-15.522%
2025-07-29	6.5400	6.7300	6.5100	6.6400	+1.529%	1,453,737	-14.759%
2025-07-28	6.6100	6.6300	6.4000	6.5400	-2.388%	2,302,553	-13.456%
2025-07-25	6.7600	6.8000	6.6100	6.7000	-0.446%	2,096,162	-15.522%
2025-07-24	6.7700	6.7700	6.6700	6.7300	-1.608%	1,277,232	-15.899%
2025-07-23	6.7200	6.9200	6.6800	6.8400	+1.937%	1,679,466	-17.251%
2025-07-22	6.8000	6.8850	6.6800	6.7100	-1.757%	2,151,232	-15.648%
2025-07-21	6.9100	6.9988	6.8000	6.8300	-1.158%	3,365,422	-17.130%
2025-07-18	7.3000	7.3700	6.8400	6.9100	-5.342%	2,493,868	-18.090%
2025-07-17	7.1200	7.3200	7.1000	7.3000	+2.098%	1,803,807	-22.466%
2025-07-16	6.9100	7.1700	6.9000	7.1500	+1.418%	1,853,286	-20.839%
2025-07-15	6.8300	7.0600	6.8050	7.0500	+3.982%	2,341,941	-19.716%
2025-07-14	6.8100	6.8300	6.7150	6.7800	-1.022%	1,262,259	-16.519%
2025-07-11	6.8900	7.0000	6.8400	6.8500	-1.297%	2,131,717	-17.372%
2025-07-10	6.8000	6.9600	6.7700	6.9400	-1.560%	2,183,138	-18.444%
2025-07-09	7.1100	7.1750	7.0000	7.0500	-0.142%	2,227,227	-19.716%
2025-07-08	6.9700	7.0900	6.8950	7.0600	+1.291%	2,341,398	-19.830%
2025-07-07	7.0000	7.0250	6.8400	6.9700	-1.135%	2,366,275	-18.795%
2025-07-03	6.9800	7.0600	6.9100	7.0500	+1.732%	2,134,402	-19.716%
2025-07-02	7.0200	7.0250	6.8600	6.9300	-3.077%	3,326,030	-18.326%
2025-07-01	7.4200	7.4800	7.1300	7.1500	-3.769%	2,987,307	-20.839%
2025-06-30	7.3300	7.4550	7.2700	7.4300	+1.088%	2,171,723	-23.822%
2025-06-27	7.4800	7.5450	7.2750	7.3500	-1.606%	2,343,674	-22.993%
2025-06-26	7.4200	7.5200	7.3300	7.4700	+2.049%	1,459,478	-24.230%
2025-06-25	7.5200	7.5350	7.3000	7.3200	-2.918%	1,545,825	-22.678%
2025-06-24	7.5400	7.7600	7.5350	7.5400	+0.802%	2,691,927	-24.934%
2025-06-23	7.5300	7.5700	7.3446	7.4800	+0.809%	3,069,871	-24.332%
2025-06-20	7.6000	7.6000	7.4100	7.4200	-1.852%	3,885,529	-23.720%
2025-06-18	7.4900	7.5950	7.4600	7.5600	+1.205%	1,592,937	-25.132%
2025-06-17	7.4500	7.5800	7.4300	7.4700	-0.533%	1,933,056	-24.230%
2025-06-16	7.1500	7.5200	7.1500	7.5100	+6.374%	2,093,554	-24.634%
2025-06-13	7.1100	7.1600	6.9900	7.0600	-0.843%	847,833	-19.830%
2025-06-12	7.2600	7.3000	7.0613	7.1200	-1.793%	1,350,561	-20.506%
2025-06-11	6.8200	7.2500	6.7950	7.2500	+5.839%	3,644,524	-21.931%
2025-06-10	6.8300	6.9450	6.7750	6.8500	+0.735%	1,371,302	-17.372%
2025-06-09	6.9500	6.9500	6.7300	6.8000	-2.439%	1,422,246	-16.765%
2025-06-06	7.0400	7.0500	6.8500	6.9700	-1.135%	920,211	-18.795%
2025-06-05	6.9400	7.2000	6.9400	7.0500	+2.026%	2,168,610	-19.716%
2025-06-04	6.9900	7.0900	6.8618	6.9100	-0.289%	1,555,670	-18.090%
2025-06-03	6.9900	6.9900	6.8450	6.9300	-0.858%	1,387,528	-18.326%
2025-06-02	7.1600	7.1800	6.8900	6.9900	-1.826%	1,899,304	-19.027%
2025-05-30	7.1800	7.1800	6.9450	7.1200	-1.521%	3,190,308	-20.506%
2025-05-29	7.3500	7.3800	7.1950	7.2300	-0.138%	2,341,700	-21.715%
2025-05-28	7.1400	7.2700	7.1200	7.2400	+1.401%	1,637,919	-21.823%
2025-05-27	7.2000	7.2600	7.0700	7.1400	-0.418%	1,404,074	-20.728%
2025-05-23	6.9200	7.1900	6.7800	7.1700	+0.844%	1,468,310	-21.060%
2025-05-22	6.9900	7.2700	6.9700	7.1100	+2.009%	2,135,560	-20.394%
2025-05-21	7.0000	7.0900	6.9700	6.9700	-0.429%	2,097,545	-18.795%
2025-05-20	6.9450	7.0700	6.8650	7.0000	+0.430%	2,506,425	-19.143%
2025-05-19	6.7000	7.0350	6.6900	6.9700	+3.259%	2,047,165	-18.795%
2025-05-16	6.8700	6.8700	6.6850	6.7500	-2.032%	1,813,200	-16.148%
2025-05-15	7.1000	7.1650	6.8700	6.8900	-2.546%	2,262,450	-17.852%
2025-05-14	7.1500	7.1800	6.9500	7.0700	-0.141%	2,308,483	-19.943%
2025-05-13	6.8400	7.0850	6.7600	7.0800	+5.201%	4,010,920	-20.056%
2025-05-12	6.8400	6.9600	6.6800	6.7300	-5.345%	4,228,608	-15.899%
2025-05-09	7.0100	7.1700	6.9400	7.1100	+1.138%	4,400,442	-20.394%
2025-05-08	6.8500	7.2000	6.8400	7.0300	+4.148%	7,185,396	-19.488%
2025-05-07	6.7000	6.7700	6.6200	6.7500	+0.297%	4,829,850	-16.148%
2025-05-06	6.6200	6.8300	6.6000	6.7300	+1.355%	2,740,879	-15.899%
2025-05-05	6.5800	6.6700	6.5600	6.6400	+1.220%	1,948,524	-14.759%
2025-05-02	6.6800	6.7500	6.5250	6.5600	+1.079%	1,173,598	-13.720%
2025-05-01	6.4300	6.6500	6.4300	6.4900	-1.964%	655,198	-12.789%
2025-04-30	6.4000	6.6400	6.3350	6.6200	+0.915%	1,825,194	-14.502%
2025-04-29	6.6500	6.6900	6.5300	6.5600	-0.455%	1,192,833	-13.720%
2025-04-28	6.5800	6.6500	6.4850	6.5900	-1.199%	1,496,702	-14.112%
2025-04-25	6.7000	6.7000	6.5300	6.6700	-0.150%	2,242,432	-15.142%
2025-04-24	6.3700	6.7000	6.2750	6.6800	+5.864%	2,994,158	-15.269%
2025-04-23	6.2200	6.3800	6.1300	6.3100	+4.470%	1,853,813	-10.301%
2025-04-22	5.7600	6.0600	5.7600	6.0400	+6.151%	1,464,389	-6.291%
2025-04-21	5.7900	5.8600	5.6200	5.6900	-1.386%	608,362	-0.527%
2025-04-17	5.6400	5.8200	5.6400	5.7700	+2.305%	1,890,327	-1.906%
2025-04-16	5.5700	5.7000	5.5500	5.6400	+1.075%	2,134,890	+0.355%
2025-04-15	5.6100	5.6700	5.5100	5.5800	+0.180%	1,006,446	+1.434%
2025-04-14	5.4800	5.6100	5.4650	5.5700	+3.148%	1,326,175	+1.616%
2025-04-11	5.0700	5.4100	5.0400	5.4000	+6.719%	3,051,321	+4.815%
2025-04-10	5.2200	5.2251	4.9400	5.0600	-4.167%	2,351,583	+11.858%
2025-04-09	4.9900	5.3250	4.8550	5.2800	+4.762%	2,880,799	+7.197%
2025-04-08	5.3000	5.3050	4.9750	5.0400	-1.176%	3,632,244	+12.302%
2025-04-07	5.1800	5.4600	5.0400	5.1000	-6.250%	3,165,995	+10.980%
2025-04-04	5.2900	5.4600	5.1500	5.4400	-3.887%	3,212,953	+4.044%
2025-04-03	5.5400	5.7250	5.5400	5.6600	+2.536%	3,055,547	0.000%
2025-04-02	5.4800	5.5750	5.4400	5.5200	0.000%	1,222,290	+2.536%
2025-04-01	5.5100	5.5900	5.4400	5.5200	+0.730%	1,459,371	+2.536%
2025-03-31	5.5400	5.5900	5.3600	5.4800	-3.009%	2,573,095	+3.285%
2025-03-28	5.7000	5.8400	5.6500	5.6500	-1.739%	2,769,239	+0.177%
2025-03-27	5.6700	5.8300	5.6450	5.7500	+1.232%	1,397,155	-1.565%
2025-03-26	5.6800	5.7400	5.6100	5.6800	+0.888%	1,142,070	-0.352%
2025-03-25	5.6400	5.8400	5.6150	5.6300	+0.357%	1,363,993	+0.533%
2025-03-24	5.7600	5.7600	5.5200	5.6100	-2.941%	2,086,853	+0.891%
2025-03-21	5.7900	5.8100	5.6600	5.7800	-1.365%	1,443,042	-2.076%
2025-03-20	5.8800	5.9300	5.8150	5.8600	-0.678%	2,300,834	-3.413%
2025-03-19	5.8100	5.9750	5.7700	5.9000	+1.900%	2,324,831	-4.068%
2025-03-18	6.0300	6.0300	5.7850	5.7900	-3.661%	1,481,774	-2.245%

.dark-mode .fF7n5X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fF7n5X{ color: #333333; background-color: white; border: 2px solid #333333; }INTRInter & Co. Inc. Class A Common Sharesstock NASDAQ

INTR
Inter & Co. Inc. Class A Common Shares
stock NASDAQ