If you invested $1000 in Inter & Co, Inc. (INTR) since IPO date, it would be worth $1,599.41 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,727.56, while $1000 invested 1 year ago would be worth $729.36. This corresponds to total returns of 59.94%, 72.76%, -27.06%, respectively, with annualized returns of 12.46%, 19.97%, -27.06%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 6.34 | 6.34 | 6.34 | 6.35 | 6.12 | 8.34M |
| May 22, 2026 | 6.39 | 6.16 | 6.16 | 6.4 | 6.14 | 6.91M |
| May 21, 2026 | 6.08 | 6.4 | 6.4 | 6.54 | 6.07 | 8.39M |
| May 20, 2026 | 5.95 | 6.18 | 6.18 | 6.19 | 5.91 | 6.95M |
| May 19, 2026 | 5.67 | 5.77 | 5.77 | 5.91 | 5.67 | 8.78M |
| May 18, 2026 | 5.75 | 5.82 | 5.82 | 5.85 | 5.64 | 9M |
| May 15, 2026 | 5.83 | 5.85 | 5.85 | 5.94 | 5.76 | 6.56M |
| May 14, 2026 | 6.16 | 6.06 | 6.06 | 6.22 | 5.97 | 9.99M |
| May 13, 2026 | 6.36 | 6.14 | 6.14 | 6.39 | 6.05 | 10.84M |
| May 12, 2026 | 6.09 | 6.4 | 6.4 | 6.46 | 6.01 | 15.47M |
| May 11, 2026 | 6.57 | 6 | 6 | 6.59 | 5.92 | 19.94M |
| May 08, 2026 | 6.77 | 6.48 | 6.48 | 6.92 | 6.47 | 7.98M |
| May 07, 2026 | 7.7 | 6.7 | 6.7 | 7.77 | 6.66 | 11.81M |
| May 06, 2026 | 7.8 | 7.84 | 7.84 | 7.89 | 7.64 | 4.71M |
| May 05, 2026 | 7.35 | 7.59 | 7.59 | 7.63 | 7.3 | 3.91M |
| May 04, 2026 | 7.53 | 7.21 | 7.21 | 7.61 | 7.17 | 2.57M |
| May 01, 2026 | 7.59 | 7.52 | 7.52 | 7.68 | 7.42 | 1.26M |
| April 30, 2026 | 7.53 | 7.59 | 7.59 | 7.63 | 7.43 | 1.89M |
| April 29, 2026 | 7.72 | 7.49 | 7.49 | 7.73 | 7.47 | 1.74M |
| April 28, 2026 | 7.71 | 7.8 | 7.8 | 7.85 | 7.65 | 2M |
| April 27, 2026 | 8.01 | 7.85 | 7.85 | 8.1 | 7.84 | 2.77M |
| April 24, 2026 | 7.92 | 8 | 8 | 8 | 7.83 | 2.6M |
| April 23, 2026 | 8.13 | 7.99 | 7.99 | 8.3 | 7.94 | 3.45M |
| April 22, 2026 | 8.2 | 8.12 | 8.12 | 8.23 | 8.06 | 3.1M |
| April 21, 2026 | 8.23 | 8.13 | 8.13 | 8.39 | 8.09 | 1.91M |
| April 20, 2026 | 8.42 | 8.23 | 8.23 | 8.52 | 8.18 | 4.11M |
| April 17, 2026 | 8.7 | 8.42 | 8.42 | 8.73 | 8.38 | 2.65M |
| April 16, 2026 | 8.41 | 8.46 | 8.46 | 8.49 | 8.26 | 2.49M |
| April 15, 2026 | 8.49 | 8.38 | 8.38 | 8.63 | 8.32 | 2.55M |
| April 14, 2026 | 8.47 | 8.4 | 8.4 | 8.58 | 8.31 | 2.81M |
| April 13, 2026 | 8.1 | 8.35 | 8.35 | 8.35 | 7.87 | 3.31M |
| April 10, 2026 | 8.49 | 8.21 | 8.21 | 8.59 | 8.09 | 4.83M |
| April 09, 2026 | 8.15 | 8.45 | 8.45 | 8.46 | 8.09 | 5.35M |
| April 08, 2026 | 8.48 | 8.15 | 8.15 | 8.56 | 7.89 | 7.27M |
| April 07, 2026 | 7.81 | 7.75 | 7.75 | 7.81 | 7.59 | 2.55M |
| April 06, 2026 | 7.84 | 7.91 | 7.91 | 8.06 | 7.79 | 2.21M |
| April 02, 2026 | 7.67 | 7.83 | 7.83 | 8 | 7.62 | 2.09M |
| April 01, 2026 | 8.07 | 8 | 8 | 8.2 | 7.95 | 3.32M |
| March 31, 2026 | 7.86 | 7.96 | 7.96 | 8.03 | 7.73 | 5.42M |
| March 30, 2026 | 7.85 | 7.65 | 7.65 | 7.9 | 7.59 | 2.98M |
| March 27, 2026 | 8.1 | 7.71 | 7.71 | 8.16 | 7.68 | 3.62M |
| March 26, 2026 | 8.33 | 8.23 | 8.23 | 8.42 | 8.16 | 3.43M |
| March 25, 2026 | 8.65 | 8.54 | 8.54 | 8.74 | 8.51 | 2.6M |