stockNASDAQ: INTR • 6 Months Updates
Inter & Co. Inc. (INTR) 6 Months
Showing Closing Date Range from Apr 26 to Oct 23, 2026.
Investor Relations:investors.inter.co
Price & Performance Trajectory
Inter & Co. Inc.NASDAQ: INTR
Latest Close
$7.19
6 Months Updates Trajectory
Showing Closing Date Range from Apr 26 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINTR session performance
✓ Latest Close USD
$7.19
Latest session close
$-0.66vs period start
Period Return % % GAIN
-8.41%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.1 / $4.97
Period range envelope
$3.13channel spread
Total Volume SHARES
819.75M
Period turnover
Avg: 6.51M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $7.19 | +6.55% | $7.22 | $6.67 | 16.37M |
| Oct 22, 2026 | $6.74 | -4.67% | $7.09 | $6.69 | 8.52M |
| Oct 21, 2026 | $7.07 | -2.62% | $7.28 | $7.02 | 15.41M |
| Oct 20, 2026 | $7.26 | +5.22% | $7.41 | $7.01 | 8.52M |
| Oct 19, 2026 | $6.90 | +2.53% | $7.04 | $6.79 | 7.08M |
| Oct 16, 2026 | $6.73 | -0.44% | $6.89 | $6.60 | 13.40M |
| Oct 15, 2026 | $6.76 | -3.29% | $6.93 | $6.70 | 7.60M |
| Oct 14, 2026 | $6.99 | -6.17% | $7.38 | $6.96 | 12.39M |
| Oct 13, 2026 | $7.45 | -3.75% | $7.66 | $7.38 | 19.81M |
| Oct 12, 2026 | $7.74 | +0.78% | $7.81 | $7.58 | 4.91M |
| Oct 09, 2026 | $7.68 | +6.08% | $7.74 | $7.27 | 13.49M |
| Oct 08, 2026 | $7.24 | +0.84% | $7.40 | $7.10 | 14.52M |
| Oct 07, 2026 | $7.18 | +2.13% | $7.37 | $7.02 | 16.91M |
| Oct 06, 2026 | $7.03 | +7.16% | $7.14 | $6.68 | 11.80M |
| Oct 05, 2026 | $6.56 | +19.71% | $6.93 | $6.50 | 28.30M |
Page 1 of 9