If you invested $1000 in Inter & Co, Inc. (INTR) since IPO date, it would be worth $1,599.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,213.96, while $1000 invested 1 year ago would be worth $675.44. This corresponds to total returns of 59.94%, 21.4%, -32.46%, respectively, with annualized returns of 11.93%, 6.67%, -32.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 5.31 | 5.19 | 5.19 | 5.31 | 5.13 | 4.4M |
| August 13, 2026 | 5.07 | 5.22 | 5.22 | 5.3 | 5.06 | 4.04M |
| August 12, 2026 | 5.21 | 5.05 | 5.05 | 5.26 | 5.04 | 5.62M |
| August 11, 2026 | 5.34 | 5.2 | 5.2 | 5.39 | 5.04 | 11.55M |
| August 10, 2026 | 5.21 | 5.35 | 5.35 | 5.41 | 5.17 | 13.33M |
| August 07, 2026 | 5.81 | 5.27 | 5.27 | 5.86 | 5.22 | 10.93M |
| August 06, 2026 | 5.47 | 5.72 | 5.72 | 5.8 | 5.32 | 7.77M |
| August 05, 2026 | 5.83 | 5.71 | 5.71 | 5.84 | 5.68 | 8.42M |
| August 04, 2026 | 5.71 | 5.7 | 5.7 | 5.73 | 5.58 | 3.84M |
| August 03, 2026 | 5.63 | 5.63 | 5.63 | 5.71 | 5.51 | 4.51M |
| July 31, 2026 | 5.63 | 5.6 | 5.6 | 5.72 | 5.52 | 2.32M |
| July 30, 2026 | 5.47 | 5.64 | 5.64 | 5.65 | 5.45 | 4.48M |
| July 29, 2026 | 5.51 | 5.41 | 5.41 | 5.55 | 5.39 | 2.72M |
| July 28, 2026 | 5.57 | 5.59 | 5.59 | 5.67 | 5.5 | 2.15M |
| July 27, 2026 | 5.38 | 5.56 | 5.56 | 5.58 | 5.38 | 3.04M |
| July 23, 2026 | 5.58 | 5.46 | 5.46 | 5.6 | 5.38 | 4.02M |
| July 22, 2026 | 5.61 | 5.69 | 5.69 | 5.71 | 5.45 | 5.25M |
| July 21, 2026 | 5.61 | 5.58 | 5.58 | 5.66 | 5.51 | 4.44M |
| July 20, 2026 | 5.41 | 5.62 | 5.62 | 5.64 | 5.39 | 5.32M |
| July 17, 2026 | 5.43 | 5.37 | 5.37 | 5.48 | 5.35 | 4.49M |
| July 16, 2026 | 5.56 | 5.54 | 5.54 | 5.57 | 5.41 | 4.28M |
| July 15, 2026 | 5.68 | 5.62 | 5.62 | 5.72 | 5.6 | 5.09M |
| July 14, 2026 | 5.71 | 5.7 | 5.7 | 5.81 | 5.61 | 5.02M |
| July 13, 2026 | 5.76 | 5.65 | 5.65 | 5.79 | 5.6 | 3.98M |
| July 10, 2026 | 5.88 | 5.82 | 5.82 | 5.93 | 5.78 | 4.21M |
| July 09, 2026 | 5.56 | 5.71 | 5.71 | 5.76 | 5.53 | 3.07M |
| July 08, 2026 | 5.47 | 5.57 | 5.57 | 5.58 | 5.46 | 3.17M |
| July 07, 2026 | 5.66 | 5.59 | 5.59 | 5.84 | 5.51 | 4.83M |
| July 06, 2026 | 5.49 | 5.69 | 5.69 | 5.71 | 5.42 | 7.1M |
| July 02, 2026 | 5.6 | 5.47 | 5.47 | 5.68 | 5.44 | 5.08M |
| July 01, 2026 | 5.39 | 5.49 | 5.49 | 5.72 | 5.33 | 8.08M |
| June 30, 2026 | 5.32 | 5.43 | 5.43 | 5.44 | 5.22 | 5.32M |
| June 29, 2026 | 5.42 | 5.38 | 5.38 | 5.48 | 5.31 | 3.83M |
| June 26, 2026 | 5.21 | 5.44 | 5.44 | 5.45 | 5.19 | 7.5M |
| June 25, 2026 | 5.37 | 5.24 | 5.24 | 5.38 | 5.2 | 7.05M |
| June 24, 2026 | 5.33 | 5.28 | 5.28 | 5.41 | 5.25 | 3.35M |
| June 23, 2026 | 5.25 | 5.33 | 5.33 | 5.34 | 5.16 | 7.02M |
| June 22, 2026 | 5.52 | 5.39 | 5.39 | 5.6 | 5.36 | 5.44M |
| June 18, 2026 | 5.59 | 5.44 | 5.44 | 5.62 | 5.42 | 3.8M |
| June 17, 2026 | 5.82 | 5.56 | 5.56 | 5.94 | 5.55 | 6.02M |
| June 16, 2026 | 5.77 | 5.77 | 5.77 | 5.89 | 5.71 | 4.71M |
| June 15, 2026 | 5.98 | 5.82 | 5.82 | 6.1 | 5.8 | 4.8M |
| June 12, 2026 | 5.8 | 5.77 | 5.77 | 5.93 | 5.76 | 2.22M |
| June 11, 2026 | 5.55 | 5.71 | 5.71 | 5.75 | 5.45 | 3.89M |
| June 10, 2026 | 5.61 | 5.56 | 5.56 | 5.73 | 5.55 | 4.22M |
| June 09, 2026 | 5.59 | 5.67 | 5.67 | 5.72 | 5.51 | 5.22M |
| June 08, 2026 | 5.66 | 5.57 | 5.57 | 5.7 | 5.53 | 4.98M |
| June 05, 2026 | 5.73 | 5.67 | 5.67 | 5.85 | 5.66 | 2.52M |
| June 04, 2026 | 5.86 | 5.76 | 5.76 | 5.94 | 5.7 | 3.01M |
| June 03, 2026 | 5.87 | 5.8 | 5.8 | 5.96 | 5.64 | 6.88M |
| June 02, 2026 | 6.11 | 6 | 6 | 6.12 | 5.89 | 8M |
| June 01, 2026 | 6.1 | 6.17 | 6.17 | 6.34 | 6.08 | 8.68M |
| May 29, 2026 | 6.29 | 6.17 | 6.17 | 6.3 | 6 | 16.56M |
| May 28, 2026 | 6.34 | 6.34 | 6.34 | 6.55 | 6.31 | 7.03M |
| May 27, 2026 | 6.3 | 6.41 | 6.41 | 6.51 | 6.26 | 12.05M |