Inter & Co. Inc. (INTR) Stock Chart & Stock Price History $8.22 +0.46 (+5.93%) Closing price 04:00 PM EasternExtended Trading$8.33 +0.11 (+1.34%) As of 07:04 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Inter & Co. Inc. Stock Price Performance The Inter & Co. Inc. (INTR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.65%, with a year-to-date return of 94.79%. In the past month, the stock has increased 20.00%, reflecting recent market activity. As of the latest close, Inter & Co. Inc. traded at $7.76 with a market cap of $3.41 billion and volume of 1.53 million shares. Receive INTR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inter & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+6.48%1 Month Performance+20.00%3 Month Performance+22.14%Year-To-Date Performance+94.79%1 Year Performance+19.65% INTR Stock Chart for Tuesday, August, 12, 2025 INTR Chart by TradingView Inter & Co. Inc. Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/12/2025$7.76$8.22+5.93%$8.25$7.884.54 million shs$3.61 billion08/11/2025$7.78$7.76-0.26%$7.81$7.671.53 million shs$3.41 billion08/08/2025$7.72$7.78+0.78%$7.87$7.682.29 million shs$3.42 billion08/07/2025$7.46$7.72+3.49%$7.88$7.553.58 million shs$3.39 billion08/06/2025$6.53$7.46+14.24%$7.51$7.026.90 million shs$3.28 billion08/05/2025$6.52$6.53+0.15%$6.62$6.431.82 million shs$2.87 billion08/04/2025$6.49$6.52+0.46%$6.62$6.45990,186 shs$2.87 billion08/01/2025$6.54$6.49-0.76%$6.68$6.482.47 million shs$2.85 billion07/31/2025$6.70$6.54-2.39%$6.73$6.531.03 million shs$2.88 billion07/30/2025$6.64$6.70+0.90%$6.76$6.541.51 million shs$2.95 billion Get the Latest News and Ratings for INTR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inter & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter. 07/29/2025$6.54$6.64+1.53%$6.73$6.511.45 million shs$2.92 billion07/28/2025$6.70$6.54-2.39%$6.63$6.402.30 million shs$2.88 billion07/25/2025$6.73$6.70-0.45%$6.80$6.612.01 million shs$2.95 billion07/24/2025$6.84$6.73-1.61%$6.77$6.671.28 million shs$2.96 billion07/23/2025$6.71$6.84+1.94%$6.92$6.681.68 million shs$2.95 billion07/22/2025$6.83$6.71-1.76%$6.89$6.682.15 million shs$2.95 billion07/21/2025$6.91$6.83-1.16%$7.00$6.803.37 million shs$3.00 billion07/18/2025$7.30$6.91-5.34%$7.37$6.842.49 million shs$3.04 billion07/17/2025$7.15$7.30+2.10%$7.32$7.101.80 million shs$3.21 billion07/16/2025$7.05$7.15+1.42%$7.17$6.901.85 million shs$3.14 billion07/15/2025$6.78$7.05+3.98%$7.06$6.812.28 million shs$3.10 billion07/14/2025$6.85$6.78-1.02%$6.83$6.721.26 million shs$2.98 billion07/11/2025$6.94$6.85-1.30%$7.00$6.842.13 million shs$3.01 billion Related Companies ALLY Stock Chart COOP Stock Chart BSAC Stock Chart CIB Stock Chart SSB Stock Chart UPST Stock Chart GGAL Stock Chart OMF Stock Chart UWMC Stock Chart CADE Stock Chart Receive INTR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inter & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INTR) was last updated on 8/12/2025 by MarketBeat.com Staff From Our PartnersWhat's the Best Way to Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredElon Musk: “Nothing happens without this…”Lithium has fueled the EV boom, but another resource is even more critical. Without it, over 20 million electr...Behind the Markets | SponsoredSell these stocks now—what to buy insteadSell these stocks now—Here’s what to buy instead Wall Street legend Marc Chaikin says you must know these 3...Chaikin Analytics | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredGenesis 14:13-17 [HIDDEN MEANING?]A mysterious Bible verse from Genesis may hold the key to unlocking what one expert calls an “American birthri...Paradigm Press | SponsoredOne stock to replace NvidiaInvesting Legend Hints the End May be Near for These 3 Iconic Stocks One company to replace Amazon… another...InvestorPlace | SponsoredAmericans are rushing into gold (but not billionaires!)Billionaires Are Piling into a Special Gold Investment With record gold prices, everyday Americans are scra...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inter & Co. Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Inter & Co. Inc. With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access