Inter & Co, Inc. (INTR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INTR Historical Return
If you invested $1000 in Inter & Co, Inc. (INTR) since IPO date, it would be worth $1,175.07 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $801.62, while $1000 invested 1 year ago would be worth $417.72. This corresponds to total returns of 17.51%, -19.84%, -58.23%, respectively, with annualized returns of 3.75%, -7.1%, -58.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INTR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.96 | 3.96 | 3.96 | 3.98 | 3.85 | 11.93M |
| November 09, 2026 | 3.93 | 4 | 4 | 4.04 | 3.87 | 7.19M |
| November 06, 2026 | 3.94 | 3.86 | 3.86 | 4.01 | 3.85 | 6.82M |
| November 05, 2026 | 3.96 | 3.78 | 3.78 | 4.03 | 3.75 | 11.82M |
| November 04, 2026 | 4.05 | 3.96 | 3.96 | 4.07 | 3.82 | 12.55M |
| November 03, 2026 | 3.94 | 3.91 | 3.91 | 4.01 | 3.84 | 10.91M |
| November 02, 2026 | 4.08 | 4.03 | 4.03 | 4.22 | 4 | 9.65M |
| October 30, 2026 | 3.98 | 4.01 | 4.01 | 4.06 | 3.92 | 13.46M |
| October 29, 2026 | 4.16 | 4.17 | 4.17 | 4.18 | 4.01 | 14.42M |
| October 28, 2026 | 4.37 | 4.11 | 4.11 | 4.39 | 4.05 | 26.63M |
| October 27, 2026 | 4.81 | 4.43 | 4.43 | 4.9 | 4.31 | 24.37M |
| October 26, 2026 | 4.62 | 4.68 | 4.68 | 4.89 | 4.34 | 55.63M |
| October 23, 2026 | 6.92 | 7.19 | 7.19 | 7.22 | 6.67 | 16.37M |
| October 22, 2026 | 7.06 | 6.74 | 6.74 | 7.09 | 6.69 | 8.52M |
| October 21, 2026 | 7.24 | 7.07 | 7.07 | 7.28 | 7.02 | 15.41M |
| October 20, 2026 | 7.17 | 7.26 | 7.26 | 7.41 | 7.01 | 8.51M |
| October 19, 2026 | 6.8 | 6.9 | 6.9 | 7.04 | 6.79 | 7.08M |
| October 16, 2026 | 6.82 | 6.73 | 6.73 | 6.89 | 6.6 | 13.38M |
| October 15, 2026 | 6.77 | 6.76 | 6.76 | 6.93 | 6.7 | 7.6M |
| October 14, 2026 | 7.24 | 6.99 | 6.99 | 7.38 | 6.96 | 12.34M |
| October 13, 2026 | 7.38 | 7.45 | 7.45 | 7.66 | 7.38 | 19.55M |
| October 12, 2026 | 7.61 | 7.74 | 7.74 | 7.81 | 7.58 | 4.87M |
| October 09, 2026 | 7.41 | 7.68 | 7.68 | 7.74 | 7.27 | 13.27M |
| October 08, 2026 | 7.13 | 7.24 | 7.24 | 7.4 | 7.1 | 14.37M |
| October 07, 2026 | 7.03 | 7.18 | 7.18 | 7.37 | 7.02 | 16.62M |
| October 06, 2026 | 6.82 | 7.03 | 7.03 | 7.14 | 6.68 | 11.59M |
| October 05, 2026 | 6.51 | 6.56 | 6.56 | 6.93 | 6.5 | 27.23M |
| October 02, 2026 | 5.34 | 5.48 | 5.48 | 5.54 | 5.2 | 4.15M |
| October 01, 2026 | 5.35 | 5.3 | 5.3 | 5.4 | 5.12 | 5.53M |
| September 30, 2026 | 5.19 | 5.34 | 5.34 | 5.37 | 5.11 | 7.09M |
| September 29, 2026 | 5.01 | 5.13 | 5.13 | 5.17 | 5.01 | 5.91M |
| September 28, 2026 | 4.99 | 5.04 | 5.04 | 5.1 | 4.97 | 5.98M |
| September 25, 2026 | 5.06 | 5.11 | 5.11 | 5.21 | 5.03 | 2.9M |
| September 24, 2026 | 5.2 | 5.06 | 5.06 | 5.25 | 5.02 | 4.12M |
| September 23, 2026 | 5.57 | 5.24 | 5.24 | 5.63 | 5.22 | 3.78M |
| September 22, 2026 | 5.52 | 5.54 | 5.54 | 5.55 | 5.39 | 2.84M |
| September 21, 2026 | 5.47 | 5.57 | 5.57 | 5.62 | 5.42 | 3.31M |
| September 18, 2026 | 5.38 | 5.35 | 5.35 | 5.41 | 5.32 | 3.78M |
| September 17, 2026 | 5.45 | 5.45 | 5.45 | 5.52 | 5.31 | 2.56M |
| September 16, 2026 | 5.4 | 5.45 | 5.45 | 5.46 | 5.32 | 3.58M |
| September 15, 2026 | 5.51 | 5.44 | 5.44 | 5.57 | 5.39 | 4.2M |
| September 11, 2026 | 5.78 | 5.71 | 5.71 | 5.81 | 5.64 | 3.5M |
| September 10, 2026 | 5.46 | 5.78 | 5.78 | 5.8 | 5.44 | 7.87M |
| September 09, 2026 | 5.52 | 5.48 | 5.48 | 5.6 | 5.46 | 3.91M |
| September 08, 2026 | 5.78 | 5.62 | 5.62 | 5.82 | 5.61 | 6.34M |
| September 04, 2026 | 5.71 | 5.66 | 5.66 | 5.8 | 5.64 | 3.6M |
| September 03, 2026 | 6.03 | 5.8 | 5.8 | 6.08 | 5.73 | 4.26M |
| September 02, 2026 | 5.72 | 5.88 | 5.88 | 5.95 | 5.69 | 3.22M |
| September 01, 2026 | 5.42 | 5.59 | 5.59 | 5.84 | 5.39 | 3.25M |
| August 31, 2026 | 5.45 | 5.41 | 5.41 | 5.5 | 5.32 | 3.59M |
| August 28, 2026 | 5.38 | 5.38 | 5.38 | 5.42 | 5.24 | 3.09M |
| August 27, 2026 | 5.57 | 5.38 | 5.38 | 5.58 | 5.37 | 2.49M |
| August 26, 2026 | 5.72 | 5.53 | 5.53 | 5.78 | 5.52 | 3.13M |
| August 25, 2026 | 5.53 | 5.64 | 5.64 | 5.66 | 5.42 | 4.06M |
| August 24, 2026 | 5.27 | 5.56 | 5.56 | 5.68 | 5.24 | 4.95M |
| August 21, 2026 | 5.3 | 5.39 | 5.39 | 5.54 | 5.27 | 5.79M |
| August 20, 2026 | 5.3 | 5.2 | 5.2 | 5.37 | 5.2 | 3.21M |
| August 19, 2026 | 5.22 | 5.32 | 5.32 | 5.42 | 5.22 | 6.2M |
| August 18, 2026 | 5.21 | 5.09 | 5.09 | 5.33 | 5.08 | 3.03M |
| August 17, 2026 | 5.26 | 5.29 | 5.29 | 5.3 | 5.14 | 4.88M |
AD
