NasdaqGS - Delayed Quote
USD
Inter & Co, Inc. (INTR)
5.66
-0.14
(-2.41%)
At close: September 4 at 4:00:00 PM EDT
5.69
+0.03
(+0.53%)
After hours: September 4 at 7:30:04 PM EDT
Trade INTR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
5.71
5.80
5.64
5.66
5.66
3,597,400
Sep 3, 2026
6.03
6.07
5.72
5.80
5.80
4,264,400
Sep 2, 2026
5.72
5.95
5.69
5.88
5.88
3,218,300
Sep 1, 2026
5.42
5.84
5.39
5.59
5.59
3,254,400
Aug 31, 2026
5.45
5.50
5.32
5.41
5.41
3,585,400
Aug 28, 2026
5.38
5.42
5.24
5.38
5.38
3,086,200
Aug 27, 2026
5.57
5.58
5.37
5.38
5.38
2,489,200
Aug 26, 2026
5.72
5.78
5.52
5.53
5.53
3,796,000
Aug 25, 2026
5.53
5.66
5.42
5.64
5.64
4,442,800
Aug 24, 2026
5.27
5.68
5.24
5.56
5.56
4,951,600
Aug 21, 2026
5.30
5.54
5.27
5.39
5.39
5,785,200
Aug 20, 2026
5.30
5.37
5.20
5.20
5.20
3,215,200
Aug 19, 2026
5.22
5.41
5.22
5.32
5.32
6,533,600
Aug 18, 2026
5.21
5.33
5.08
5.09
5.09
3,034,800
Aug 17, 2026
5.26
5.30
5.14
5.29
5.29
4,877,500
Aug 14, 2026
5.31
5.31
5.13
5.19
5.19
4,406,300
Aug 13, 2026
5.07
5.30
5.05
5.22
5.22
4,045,700
Aug 12, 2026
5.21
5.26
5.04
5.05
5.05
5,625,100
Aug 11, 2026
5.34
5.39
5.04
5.20
5.20
11,556,100
Aug 10, 2026
5.21
5.41
5.16
5.35
5.35
13,328,400
Aug 7, 2026
5.81
5.86
5.22
5.27
5.27
10,938,700
Aug 6, 2026
5.47
5.80
5.32
5.72
5.72
7,771,700
Aug 5, 2026
5.83
5.84
5.68
5.71
5.71
8,611,200
Aug 4, 2026
5.71
5.73
5.58
5.70
5.70
3,837,800
Aug 3, 2026
5.63
5.71
5.51
5.63
5.63
4,512,700
Jul 31, 2026
5.63
5.72
5.52
5.60
5.60
2,337,300
Jul 30, 2026
5.47
5.65
5.45
5.64
5.64
4,475,500
Jul 29, 2026
5.51
5.55
5.39
5.41
5.41
2,730,900
Jul 28, 2026
5.57
5.66
5.50
5.59
5.59
2,149,800
Jul 27, 2026
5.38
5.57
5.38
5.56
5.56
3,037,800
Jul 24, 2026
5.45
5.51
5.28
5.29
5.29
3,105,600
Jul 23, 2026
5.58
5.60
5.38
5.46
5.46
4,235,400
Jul 22, 2026
5.61
5.70
5.45
5.69
5.69
5,246,200
Jul 21, 2026
5.61
5.66
5.51
5.58
5.58
4,449,800
Jul 20, 2026
5.41
5.64
5.39
5.62
5.62
5,317,100
Jul 17, 2026
5.43
5.48
5.35
5.37
5.37
4,485,400
Jul 16, 2026
5.56
5.57
5.41
5.54
5.54
4,281,200
Jul 15, 2026
5.68
5.72
5.60
5.62
5.62
5,087,700
Jul 14, 2026
5.71
5.81
5.61
5.70
5.70
5,117,400
Jul 13, 2026
5.76
5.79
5.60
5.65
5.65
3,977,300
Jul 10, 2026
5.88
5.93
5.78
5.82
5.82
4,208,800
Jul 9, 2026
5.56
5.76
5.53
5.71
5.71
3,071,200
Jul 8, 2026
5.47
5.57
5.46
5.57
5.57
3,322,100
Jul 7, 2026
5.66
5.84
5.51
5.59
5.59
4,833,900
Jul 6, 2026
5.49
5.71
5.42
5.69
5.69
7,101,500
Jul 2, 2026
5.60
5.68
5.43
5.47
5.47
5,082,100
Jul 1, 2026
5.39
5.72
5.33
5.49
5.49
8,078,800
Jun 30, 2026
5.32
5.44
5.22
5.43
5.43
5,421,500
Jun 29, 2026
5.42
5.48
5.31
5.38
5.38
3,839,900
Jun 26, 2026
5.21
5.45
5.19
5.44
5.44
7,557,400
Jun 25, 2026
5.37
5.38
5.20
5.24
5.24
7,081,100
Jun 24, 2026
5.33
5.41
5.25
5.28
5.28
3,349,900
Jun 23, 2026
5.25
5.34
5.16
5.33
5.33
7,264,700
Jun 22, 2026
5.52
5.60
5.36
5.39
5.39
5,442,300
Jun 18, 2026
5.59
5.62
5.42
5.44
5.44
3,976,700
Jun 17, 2026
5.82
5.93
5.55
5.56
5.56
6,020,000
Jun 16, 2026
5.77
5.89
5.71
5.77
5.77
4,828,200
Jun 15, 2026
5.98
6.10
5.80
5.82
5.82
4,850,100
Jun 12, 2026
5.80
5.93
5.76
5.77
5.77
2,223,700
Jun 11, 2026
5.55
5.75
5.45
5.71
5.71
3,939,600
Jun 10, 2026
5.61
5.73
5.55
5.56
5.56
5,523,800
Jun 9, 2026
5.59
5.72
5.51
5.67
5.67
5,313,600
Jun 8, 2026
5.66
5.70
5.53
5.57
5.57
4,983,100
Jun 5, 2026
5.72
5.84
5.66
5.67
5.67
2,620,100
Jun 4, 2026
5.86
5.94
5.70
5.76
5.76
3,009,600
Jun 3, 2026
5.87
5.96
5.64
5.80
5.80
6,916,700
Jun 2, 2026
6.11
6.12
5.89
6.00
6.00
8,005,600
Jun 1, 2026
6.10
6.34
6.08
6.17
6.17
8,866,500
May 29, 2026
6.29
6.30
6.00
6.17
6.17
16,561,100
May 28, 2026
6.34
6.55
6.31
6.34
6.34
7,101,800
May 27, 2026
6.30
6.51
6.26
6.41
6.41
12,052,200
May 26, 2026
6.34
6.34
6.12
6.34
6.34
8,573,300
May 22, 2026
6.39
6.40
6.14
6.16
6.16
6,908,800
May 21, 2026
6.08
6.54
6.07
6.40
6.40
8,401,800
May 20, 2026
5.91
6.19
5.90
6.18
6.18
7,101,500
May 19, 2026
5.67
5.91
5.67
5.77
5.77
8,784,200
May 18, 2026
5.75
5.85
5.64
5.82
5.82
9,045,000
May 15, 2026
5.82
5.94
5.76
5.85
5.85
6,564,000
May 14, 2026
6.16
6.22
5.97
6.06
6.06
10,042,700
May 13, 2026
6.36
6.39
6.05
6.14
6.14
10,890,000
May 12, 2026
6.09
6.46
6.01
6.40
6.40
15,534,200
May 11, 2026
6.57
6.59
5.91
6.00
6.00
20,399,300
May 8, 2026
6.76
6.92
6.47
6.48
6.48
8,004,000
May 7, 2026
7.70
7.77
6.66
6.70
6.70
11,920,000
May 6, 2026
7.80
7.89
7.64
7.84
7.84
4,780,200
May 5, 2026
7.35
7.63
7.30
7.59
7.59
3,912,000
May 4, 2026
7.53
7.61
7.17
7.21
7.21
2,691,700
May 1, 2026
7.59
7.68
7.41
7.52
7.52
1,291,400
Apr 30, 2026
7.53
7.63
7.43
7.59
7.59
2,020,300
Apr 29, 2026
7.72
7.73
7.47
7.49
7.49
1,860,900
Apr 28, 2026
7.71
7.84
7.65
7.80
7.80
2,001,400
Apr 27, 2026
8.01
8.10
7.84
7.85
7.85
2,930,900
Apr 24, 2026
7.92
8.00
7.82
8.00
8.00
2,744,800
Apr 23, 2026
8.13
8.30
7.94
7.99
7.99
3,452,800
Apr 22, 2026
8.20
8.23
8.06
8.12
8.12
3,121,400
Apr 21, 2026
8.23
8.39
8.09
8.13
8.13
1,937,800
Apr 20, 2026
8.42
8.52
8.18
8.23
8.23
4,254,600
Apr 17, 2026
8.70
8.74
8.38
8.42
8.42
2,700,100
Apr 16, 2026
8.41
8.49
8.26
8.46
8.46
2,488,400
Apr 15, 2026
8.49
8.63
8.32
8.38
8.38
2,552,500
Apr 14, 2026
8.47
8.58
8.31
8.40
8.40
3,027,800
Apr 13, 2026
8.10
8.35
7.87
8.35
8.35
3,315,200
Apr 10, 2026
8.49
8.59
8.09
8.21
8.21
4,833,100
Apr 9, 2026
8.15
8.46
8.09
8.45
8.45
5,354,400
Apr 8, 2026
8.48
8.56
7.89
8.15
8.15
7,266,000
Apr 7, 2026
7.81
7.81
7.59
7.75
7.75
2,546,700
Apr 6, 2026
7.84
8.06
7.79
7.91
7.91
2,210,500
Apr 2, 2026
7.67
7.99
7.62
7.83
7.83
2,087,500
Apr 1, 2026
8.07
8.20
7.95
8.00
8.00
3,327,300
Mar 31, 2026
7.86
8.02
7.73
7.96
7.96
6,255,100
Mar 30, 2026
7.85
7.89
7.59
7.65
7.65
2,984,100
Mar 27, 2026
8.10
8.16
7.68
7.71
7.71
3,617,300
Mar 26, 2026
8.33
8.42
8.16
8.23
8.23
3,427,300
Mar 25, 2026
8.65
8.74
8.51
8.54
8.54
2,595,700
Mar 24, 2026
8.13
8.45
8.11
8.43
8.43
4,601,800
Mar 23, 2026
8.07
8.45
8.06
8.42
8.42
3,199,300
Mar 20, 2026
7.98
7.98
7.70
7.80
7.80
2,276,400
Mar 19, 2026
7.74
8.13
7.67
8.10
8.10
2,890,200
Mar 18, 2026
8.06
8.23
7.98
7.98
7.98
1,347,700
Mar 17, 2026
8.20
8.36
8.09
8.10
8.10
2,217,700
Mar 16, 2026
7.99
8.22
7.99
8.12
8.12
2,084,000
Mar 13, 2026
8.18
8.24
7.77
7.80
7.80
2,943,700
Mar 12, 2026
8.31
8.31
8.06
8.08
8.08
3,920,600
Mar 11, 2026
8.62
8.79
8.39
8.58
8.58
2,390,500
Mar 10, 2026
8.28
8.74
8.28
8.64
8.64
3,144,800
Mar 9, 2026
8.01
8.27
7.91
8.23
8.23
2,352,200
Mar 6, 2026
7.99
8.14
7.91
8.02
8.02
2,868,000
Mar 5, 2026
8.24
8.35
8.01
8.24
8.24
4,356,400
Mar 4, 2026
8.45
8.54
8.36
8.40
8.40
2,339,500
Mar 3, 2026
8.36
8.43
7.91
8.28
8.28
4,113,000
Mar 2, 2026
8.33
8.84
8.23
8.79
8.79
2,673,200
Feb 27, 2026
8.78
8.85
8.55
8.71
8.71
4,853,100
Feb 26, 2026
8.98
8.98
8.65
8.89
8.89
2,413,000
Feb 25, 2026
9.00
9.10
8.89
9.04
9.04
1,576,500
Feb 24, 2026
8.59
8.97
8.53
8.91
8.91
3,090,100
Feb 23, 2026
9.10
9.10
8.47
8.51
8.51
4,117,200
Feb 20, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
8.95
9.25
8.91
9.25
9.25
3,156,600
Feb 19, 2026
8.81
9.09
8.67
9.04
8.93
2,154,000
Feb 18, 2026
8.63
8.96
8.63
8.81
8.70
1,626,500
Feb 17, 2026
8.69
8.79
8.44
8.57
8.46
1,250,500
Feb 13, 2026
8.87
8.88
8.45
8.73
8.62
4,049,700
Feb 12, 2026
9.30
9.59
8.90
9.03
8.92
4,741,600
Feb 11, 2026
9.67
10.11
8.87
8.98
8.87
10,045,900
Feb 10, 2026
9.13
9.45
9.09
9.29
9.17
4,064,100
Feb 9, 2026
8.90
9.19
8.85
9.14
9.03
2,226,300
Feb 6, 2026
8.77
8.89
8.60
8.87
8.76
2,324,100
Feb 5, 2026
9.28
9.30
8.64
8.66
8.55
3,826,600
Feb 4, 2026
9.52
9.52
9.09
9.23
9.11
4,361,800
Feb 3, 2026
9.57
9.71
9.47
9.61
9.49
3,777,200
Feb 2, 2026
9.34
9.58
9.30
9.30
9.18
3,943,300
Jan 30, 2026
9.67
9.75
9.26
9.33
9.21
3,943,100
Jan 29, 2026
10.25
10.36
9.74
9.82
9.70
4,215,600
Jan 28, 2026
10.02
10.23
9.81
10.21
10.08
3,805,600
Jan 27, 2026
9.67
10.00
9.63
9.98
9.86
3,579,100
Jan 26, 2026
9.19
9.48
9.11
9.38
9.26
3,066,800
Jan 23, 2026
9.03
9.33
9.00
9.31
9.19
3,340,300
Jan 22, 2026
8.93
9.24
8.93
9.10
8.99
3,633,400
Jan 21, 2026
8.51
8.85
8.51
8.81
8.70
2,054,300
Jan 20, 2026
8.19
8.47
8.17
8.37
8.27
2,921,800
Jan 16, 2026
8.08
8.18
7.95
8.17
8.07
3,901,800
Jan 15, 2026
8.39
8.42
7.93
8.15
8.05
7,698,300
Jan 14, 2026
8.50
8.55
8.32
8.36
8.26
2,499,900
Jan 13, 2026
8.66
8.66
8.39
8.47
8.36
2,171,000
Jan 12, 2026
8.67
8.81
8.60
8.64
8.53
2,204,200
Jan 9, 2026
8.90
8.97
8.69
8.81
8.70
2,589,600
Jan 8, 2026
8.74
8.90
8.73
8.88
8.77
1,034,300
Jan 7, 2026
8.89
8.89
8.64
8.77
8.66
1,897,900
Jan 6, 2026
8.94
9.19
8.94
8.97
8.86
2,433,300
Jan 5, 2026
8.49
9.00
8.41
8.85
8.73
2,652,500
Jan 2, 2026
8.64
8.65
8.45
8.45
8.34
1,196,000
Dec 31, 2025
8.50
8.54
8.44
8.48
8.37
887,700
Dec 30, 2025
8.49
8.66
8.47
8.50
8.39
1,637,700
Dec 29, 2025
8.36
8.43
8.27
8.39
8.29
1,936,100
Dec 26, 2025
8.32
8.48
8.28
8.45
8.34
1,741,200
Dec 24, 2025
8.32
8.39
8.25
8.36
8.26
725,300
Dec 23, 2025
8.12
8.31
8.11
8.28
8.18
1,973,600
Dec 22, 2025
8.08
8.10
7.89
8.02
7.92
3,014,400
Dec 19, 2025
8.21
8.28
8.13
8.23
8.13
3,198,600
Dec 18, 2025
7.98
8.20
7.92
8.20
8.10
1,859,700
Dec 17, 2025
8.01
8.10
7.94
7.94
7.84
2,168,200
Dec 16, 2025
8.45
8.45
8.18
8.25
8.15
2,222,100
Dec 15, 2025
8.49
8.70
8.45
8.59
8.48
2,642,900
Dec 12, 2025
8.54
8.55
8.18
8.40
8.30
4,174,000
Dec 11, 2025
8.39
8.56
8.38
8.40
8.30
1,945,300
Dec 10, 2025
8.27
8.45
8.19
8.34
8.24
1,468,400
Dec 9, 2025
7.94
8.33
7.91
8.31
8.21
3,235,300
Dec 8, 2025
8.37
8.43
8.00
8.08
7.98
3,519,100
Dec 5, 2025
9.14
9.14
8.18
8.25
8.15
2,716,300
Dec 4, 2025
9.14
9.22
9.06
9.14
9.03
2,010,200
Dec 3, 2025
9.27
9.31
8.90
8.95
8.84
2,703,200
Dec 2, 2025
9.14
9.38
9.14
9.20
9.09
2,038,100
Dec 1, 2025
9.11
9.20
8.98
9.04
8.93
1,673,200
Nov 28, 2025
8.94
9.09
8.90
9.09
8.98
902,400
Nov 26, 2025
8.60
8.89
8.58
8.87
8.76
3,012,800
Nov 25, 2025
8.35
8.49
8.15
8.46
8.35
2,168,600
Nov 24, 2025
8.29
8.45
8.26
8.41
8.30
2,373,400
Nov 21, 2025
8.38
8.48
8.16
8.27
8.17
3,011,400
Nov 20, 2025
8.74
8.88
8.35
8.39
8.29
1,296,900
Nov 19, 2025
8.65
8.85
8.60
8.68
8.57
2,209,000
Nov 18, 2025
8.88
9.10
8.87
8.88
8.77
1,614,300
Nov 17, 2025
9.09
9.13
8.82
8.88
8.77
2,435,300
Nov 14, 2025
9.12
9.32
8.96
9.22
9.10
2,634,400
Nov 13, 2025
9.71
10.22
9.16
9.22
9.10
5,029,000
Nov 12, 2025
9.98
9.99
9.75
9.90
9.78
2,337,400
Nov 11, 2025
9.83
10.07
9.77
10.02
9.89
3,487,200
Nov 10, 2025
9.56
9.72
9.55
9.60
9.48
1,970,800
Nov 7, 2025
9.39
9.47
9.25
9.46
9.34
2,672,700
Nov 6, 2025
9.66
9.72
9.39
9.46
9.34
2,310,200
Nov 5, 2025
9.27
9.63
9.20
9.61
9.49
1,945,000
Nov 4, 2025
9.23
9.33
9.11
9.21
9.09
2,289,000
Nov 3, 2025
9.36
9.38
9.26
9.37
9.25
2,480,800
Oct 31, 2025
9.20
9.26
9.13
9.16
9.05
3,208,900
Oct 30, 2025
9.44
9.47
9.15
9.17
9.06
2,161,100
Oct 29, 2025
9.44
9.66
9.44
9.55
9.43
4,339,400
Oct 28, 2025
9.12
9.23
9.06
9.19
9.08
3,988,300
Oct 27, 2025
9.10
9.27
9.02
9.14
9.03
2,390,200
Oct 24, 2025
9.55
9.59
8.95
9.01
8.90
4,704,400
Oct 23, 2025
9.30
9.57
9.24
9.55
9.43
3,098,200
Oct 22, 2025
9.30
9.37
9.16
9.26
9.14
2,049,400
Oct 21, 2025
9.29
9.42
9.26
9.27
9.15
2,122,400
Oct 20, 2025
9.22
9.36
9.17
9.33
9.21
2,980,800
Oct 17, 2025
8.88
9.12
8.81
9.10
8.99
2,618,600
Oct 16, 2025
8.92
8.99
8.83
8.93
8.82
1,768,500
Oct 15, 2025
8.71
8.93
8.70
8.90
8.79
1,753,800
Oct 14, 2025
8.58
8.77
8.55
8.68
8.57
2,099,500
Oct 13, 2025
8.57
8.81
8.51
8.72
8.61
2,358,500
Oct 10, 2025
8.57
8.61
8.29
8.43
8.32
2,329,700
Oct 9, 2025
8.64
8.69
8.53
8.57
8.46
1,398,600
Oct 8, 2025
8.73
8.79
8.56
8.63
8.52
1,829,400
Oct 7, 2025
8.83
8.83
8.65
8.70
8.59
2,329,000
Oct 6, 2025
9.04
9.08
8.95
9.00
8.89
1,104,800
Oct 3, 2025
8.87
9.05
8.76
9.04
8.93
2,295,400
Oct 2, 2025
9.08
9.10
8.77
8.81
8.69
1,173,100
Oct 1, 2025
9.31
9.38
8.99
9.04
8.93
1,382,700
Sep 30, 2025
9.30
9.32
9.12
9.23
9.11
1,104,800
Sep 29, 2025
9.23
9.28
9.15
9.27
9.15
1,147,800
Sep 26, 2025
8.99
9.16
8.96
9.14
9.03
1,619,800
Sep 25, 2025
9.14
9.22
8.95
8.99
8.88
1,267,600
Sep 24, 2025
9.40
9.46
9.11
9.19
9.08
2,060,500
Sep 23, 2025
9.15
9.48
9.12
9.47
9.35
2,844,300
Sep 22, 2025
8.73
9.04
8.68
9.00
8.89
3,515,500
Sep 19, 2025
8.90
8.93
8.74
8.79
8.68
1,536,100
Sep 18, 2025
9.03
9.07
8.85
8.90
8.79
2,311,100
Sep 17, 2025
8.95
9.27
8.93
9.09
8.98
2,513,800
Sep 16, 2025
8.95
9.05
8.84
8.95
8.84
2,995,300
Sep 15, 2025
9.00
9.10
8.91
8.95
8.84
1,255,200
Sep 12, 2025
8.95
9.08
8.90
8.91
8.80
998,800
Sep 11, 2025
8.88
9.06
8.87
8.98
8.87
1,806,000
Sep 10, 2025
8.80
8.84
8.73
8.80
8.69
2,026,800
Sep 9, 2025
8.76
8.79
8.68
8.76
8.65
2,929,900
Sep 8, 2025
8.74
8.79
8.56
8.76
8.65
1,902,500
Sep 5, 2025
8.62
8.78
8.53
8.77
8.66
2,036,600
