NASDAQ · INTR

Inter & Co, Inc.

Financial Services · Banks - Regional

$5.09

Down-$0.20 (-3.78%)

Updated Aug 19, 2026, 11:42 AM

SID Score

4.5/10

Composite research score

Smart Money

56/100

Neutral

Price performance

INTR price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

INTR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$5.21	$5.332	$5.08	$5.09	3.03M
Aug 17, 2026	$5.255	$5.30	$5.14	$5.29	4.88M
Aug 14, 2026	$5.31	$5.31	$5.13	$5.19	4.41M
Aug 13, 2026	$5.07	$5.295	$5.055	$5.22	4.05M
Aug 12, 2026	$5.21	$5.255	$5.04	$5.05	5.63M
Aug 11, 2026	$5.34	$5.39	$5.04	$5.20	11.56M
Aug 10, 2026	$5.21	$5.405	$5.165	$5.35	13.33M
Aug 7, 2026	$5.81	$5.86	$5.22	$5.27	10.94M
Aug 6, 2026	$5.47	$5.795	$5.32	$5.72	7.77M
Aug 5, 2026	$5.83	$5.84	$5.68	$5.71	8.61M
Aug 4, 2026	$5.71	$5.73	$5.58	$5.70	3.84M
Aug 3, 2026	$5.63	$5.71	$5.51	$5.63	4.51M
Jul 31, 2026	$5.63	$5.715	$5.52	$5.60	2.34M
Jul 30, 2026	$5.47	$5.65	$5.45	$5.64	4.48M
Jul 29, 2026	$5.51	$5.55	$5.39	$5.41	2.73M
Jul 28, 2026	$5.57	$5.665	$5.50	$5.59	2.15M
Jul 27, 2026	$5.38	$5.575	$5.38	$5.56	3.04M
Jul 24, 2026	$5.45	$5.515	$5.28	$5.29	3.11M
Jul 23, 2026	$5.58	$5.60	$5.38	$5.46	4.24M
Jul 22, 2026	$5.61	$5.705	$5.445	$5.69	5.25M
Jul 21, 2026	$5.61	$5.655	$5.51	$5.58	4.45M