NASDAQ · INTR

Inter & Co, Inc.

Financial Services · Banks - Regional

$7.03

Up+$0.47 (+7.16%)

Updated Oct 7, 2026, 2:23 AM

SID Score

5.4/10

Composite research score

Smart Money

56/100

Neutral

Price performance · INTR

INTR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

INTR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$6.815	$7.14	$6.675	$7.03	11.81M
Oct 5, 2026	$6.51	$6.93	$6.50	$6.56	28.31M
Oct 2, 2026	$5.34	$5.535	$5.20	$5.48	4.16M
Oct 1, 2026	$5.35	$5.40	$5.12	$5.30	6.48M
Sep 30, 2026	$5.19	$5.365	$5.105	$5.34	8.46M
Sep 29, 2026	$5.01	$5.17	$5.01	$5.13	5.92M
Sep 28, 2026	$4.99	$5.10	$4.97	$5.04	6.7M
Sep 25, 2026	$5.055	$5.21	$5.03	$5.11	3.62M
Sep 24, 2026	$5.20	$5.25	$5.02	$5.06	4.89M
Sep 23, 2026	$5.57	$5.628	$5.22	$5.24	3.78M
Sep 22, 2026	$5.52	$5.55	$5.39	$5.54	2.84M
Sep 21, 2026	$5.47	$5.6199	$5.42	$5.57	3.31M
Sep 18, 2026	$5.38	$5.41	$5.32	$5.35	3.78M
Sep 17, 2026	$5.45	$5.515	$5.3105	$5.45	2.56M
Sep 16, 2026	$5.40	$5.46	$5.32	$5.45	3.58M
Sep 15, 2026	$5.51	$5.57	$5.39	$5.44	4.21M
Sep 14, 2026	$5.49	$5.605	$5.425	$5.58	3.91M
Sep 11, 2026	$5.78	$5.81	$5.635	$5.71	3.5M
Sep 10, 2026	$5.46	$5.795	$5.44	$5.78	7.87M
Sep 9, 2026	$5.52	$5.60	$5.461	$5.48	3.91M
Sep 8, 2026	$5.78	$5.82	$5.61	$5.62	6.34M