NASDAQ:INTR | Historical Stock Price | Inter & Co, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-06-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.33$2.03$3.09$4.71$7.18$10.942022-06-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.56$5.56320,100——
2023-12-28$5.61$5.61286,600——
2023-12-27$5.75$5.75603,600——
2023-12-26$5.37$5.37272,500——
2023-12-22$5.27$5.27265,600——
2023-12-21$5.30$5.30295,200——
2023-12-20$5.32$5.321,147,000——
2023-12-19$5.33$5.33213,600——
2023-12-18$5.26$5.26128,900——
2023-12-15$5.19$5.19577,100——
2023-12-14$5.31$5.31261,800——
2023-12-13$5.17$5.17228,200——
2023-12-12$4.95$4.95109,700——
2023-12-11$5.05$5.05141,500——
2023-12-08$5.00$5.00161,800——
2023-12-07$4.99$4.99260,000——
2023-12-06$4.81$4.81215,600——
2023-12-05$4.81$4.81435,000——
2023-12-04$4.82$4.82300,400——
2023-12-01$4.98$4.98432,600——
2023-11-30$5.26$5.2691,200——
2023-11-29$5.38$5.38163,200——
2023-11-28$5.45$5.45176,100——
2023-11-27$5.35$5.35226,400——
2023-11-24$5.48$5.48124,300——
2023-11-22$5.39$5.39364,300——
2023-11-21$5.79$5.79204,800——
2023-11-20$5.69$5.69292,400——
2023-11-17$5.52$5.52128,700——
2023-11-16$5.60$5.60352,000——
2023-11-15$5.58$5.58245,700——
2023-11-14$5.46$5.46357,500——
2023-11-13$5.15$5.15219,100——
2023-11-10$5.10$5.10851,400——
2023-11-09$4.81$4.81320,000——
2023-11-08$4.79$4.79220,700——
2023-11-07$4.81$4.81452,100——
2023-11-06$4.58$4.58558,800——
2023-11-03$4.88$4.88747,100——
2023-11-02$4.50$4.50320,400——
2023-11-01$4.58$4.58712,800——
2023-10-31$4.45$4.45193,800——
2023-10-30$4.42$4.42207,600——
2023-10-27$4.67$4.67200,600——
2023-10-26$4.82$4.82312,200——
2023-10-25$4.79$4.79413,400——
2023-10-24$4.66$4.66354,300——
2023-10-23$4.34$4.34500,200——
2023-10-20$4.16$4.16345,900——
2023-10-19$4.16$4.16313,200——
2023-10-18$4.12$4.12232,400——
2023-10-17$4.10$4.10337,500——
2023-10-16$4.19$4.19908,400——
2023-10-13$4.33$4.33168,700——
2023-10-12$4.21$4.2140,800——
2023-10-11$4.39$4.39185,000——
2023-10-10$4.21$4.21187,800——
2023-10-09$3.97$3.97256,800——
2023-10-06$3.88$3.88206,000——
2023-10-05$3.84$3.84243,300——
2023-10-04$3.78$3.78126,000——
2023-10-03$3.62$3.62234,300——
2023-10-02$3.77$3.77215,400——
2023-09-29$4.00$4.0077,200——
2023-09-28$3.98$3.98137,100——
2023-09-27$3.74$3.74137,500——
2023-09-26$3.77$3.77221,900——
2023-09-25$4.01$4.0152,400——
2023-09-22$4.12$4.1267,900——
2023-09-21$4.01$4.01259,900——
2023-09-20$4.18$4.1840,200——
2023-09-19$4.13$4.13115,400——
2023-09-18$4.35$4.35131,100——
2023-09-15$4.32$4.3231,800——
2023-09-14$4.40$4.4053,600——
2023-09-13$4.35$4.35389,500——
2023-09-12$4.18$4.18282,900——
2023-09-11$3.99$3.99154,300——
2023-09-08$3.78$3.78150,300——
2023-09-07$3.82$3.8240,200——
2023-09-06$3.86$3.86184,300——
2023-09-05$4.06$4.06143,300——
2023-09-01$4.07$4.07191,300——
2023-08-31$4.08$4.08232,300——
2023-08-30$4.42$4.42117,100——
2023-08-29$4.56$4.5686,600——
2023-08-28$4.57$4.57191,200——
2023-08-25$4.46$4.4665,600——
2023-08-24$4.33$4.33124,700——
2023-08-23$4.52$4.52381,100——
2023-08-22$4.58$4.58214,500——
2023-08-21$4.43$4.43183,300——
2023-08-18$4.37$4.37292,000——
2023-08-17$3.97$3.97197,500——
2023-08-16$3.92$3.92669,600——
2023-08-15$3.94$3.94260,800——
2023-08-14$3.96$3.96667,700——
2023-08-11$3.68$3.68112,300——
2023-08-10$3.45$3.45149,600——
2023-08-09$3.32$3.32139,100——
2023-08-08$3.39$3.39151,400——
2023-08-07$3.42$3.42195,300——
2023-08-04$3.58$3.58197,000——
2023-08-03$3.66$3.66205,300——
2023-08-02$3.75$3.75119,000——
2023-08-01$3.93$3.93142,900——
2023-07-31$3.95$3.95219,900——
2023-07-28$3.76$3.76141,000——
2023-07-27$3.74$3.74301,500——
2023-07-26$3.74$3.74177,300——
2023-07-25$3.78$3.78161,700——
2023-07-24$3.74$3.74119,000——
2023-07-21$3.71$3.71699,500——
2023-07-20$3.48$3.48105,200——
2023-07-19$3.42$3.42149,300——
2023-07-18$3.35$3.35206,300——
2023-07-17$3.27$3.2774,100——
2023-07-14$3.15$3.15166,200——
2023-07-13$3.29$3.29120,200——
2023-07-12$3.23$3.23104,700——
2023-07-11$3.32$3.32161,900——
2023-07-10$3.23$3.23342,500——
2023-07-07$3.20$3.20460,400——
2023-07-06$2.86$2.86282,000——
2023-07-05$3.02$3.02217,800——
2023-07-03$3.04$3.0481,100——
2023-06-30$3.13$3.1377,200——
2023-06-29$3.03$3.03299,100——
2023-06-28$3.02$3.02174,100——
2023-06-27$3.26$3.26147,600——
2023-06-26$3.40$3.40129,200——
2023-06-23$3.27$3.27270,900——
2023-06-22$3.22$3.22253,700——
2023-06-21$3.45$3.45191,500——
2023-06-20$3.34$3.34179,000——
2023-06-16$3.17$3.1778,700——
2023-06-15$3.21$3.21174,800——
2023-06-14$3.24$3.24191,800——
2023-06-13$3.14$3.14400,400——
2023-06-12$3.25$3.25331,800——
2023-06-09$3.43$3.43217,500——
2023-06-08$3.15$3.15221,600——
2023-06-07$3.22$3.22546,900——
2023-06-06$3.27$3.27327,000——
2023-06-05$3.01$3.01205,100——
2023-06-02$2.93$2.93467,600——
2023-06-01$2.81$2.81409,600——
2023-05-31$2.52$2.52650,600——
2023-05-30$2.45$2.45131,600——
2023-05-26$2.42$2.421,294,100——
2023-05-25$2.46$2.462,079,200——
2023-05-24$2.29$2.29186,600——
2023-05-23$2.32$2.32235,700——
2023-05-22$2.33$2.33166,800——
2023-05-19$2.39$2.39389,900——
2023-05-18$2.52$2.52210,900——
2023-05-17$2.38$2.38209,900——
2023-05-16$2.28$2.28444,100——
2023-05-15$2.37$2.37275,000——
2023-05-12$2.36$2.36393,600——
2023-05-11$2.40$2.40755,300——
2023-05-10$2.17$2.17571,300——
2023-05-09$1.98$1.98570,900——
2023-05-08$1.88$1.88389,300——
2023-05-05$1.76$1.76200,600——
2023-05-04$1.70$1.70251,400——
2023-05-03$1.70$1.70175,200——
2023-05-02$1.67$1.67120,800——
2023-05-01$1.76$1.7639,700——
2023-04-28$1.75$1.75195,700——
2023-04-27$1.70$1.70185,900——
2023-04-26$1.61$1.61154,600——
2023-04-25$1.59$1.59168,100——
2023-04-24$1.57$1.57254,400——
2023-04-21$1.66$1.6638,200——
2023-04-20$1.66$1.66190,100——
2023-04-19$1.64$1.64860,000——
2023-04-18$1.77$1.77599,500——
2023-04-17$1.78$1.78276,500——
2023-04-14$1.88$1.88317,900——
2023-04-13$1.93$1.93144,500——
2023-04-12$1.93$1.93518,700——
2023-04-11$1.92$1.92409,500——
2023-04-10$1.84$1.84125,700——
2023-04-06$1.76$1.76210,800——
2023-04-05$1.71$1.71120,000——
2023-04-04$1.72$1.72115,200——
2023-04-03$1.70$1.70149,000——
2023-03-31$1.70$1.70255,500——
2023-03-30$1.80$1.80302,000——
2023-03-29$1.68$1.68169,300——
2023-03-28$1.67$1.67159,000——
2023-03-27$1.62$1.62496,600——
2023-03-24$1.55$1.55323,600——
2023-03-23$1.40$1.40589,000——
2023-03-22$1.51$1.51420,200——
2023-03-21$1.50$1.50446,900——
2023-03-20$1.47$1.47796,800——
2023-03-17$1.53$1.53730,500——
2023-03-16$1.62$1.62709,100——
2023-03-15$1.55$1.551,509,500——
2023-03-14$1.63$1.631,174,000——
2023-03-13$1.79$1.79302,800——
2023-03-10$1.91$1.91458,600——
2023-03-09$1.99$1.99191,100——
2023-03-08$2.06$2.06295,000——
2023-03-07$1.96$1.96245,100——
2023-03-06$1.97$1.97345,700——
2023-03-03$1.88$1.88409,400——
2023-03-02$1.97$1.97180,400——
2023-03-01$2.00$2.00317,500——
2023-02-28$2.03$2.03446,800——
2023-02-27$2.08$2.0881,300——
2023-02-24$2.10$2.10322,200——
2023-02-23$2.23$2.23271,500——
2023-02-22$2.16$2.16222,800——
2023-02-21$2.02$2.02227,800——
2023-02-17$2.23$2.23114,200——
2023-02-16$2.28$2.28771,700——
2023-02-15$2.23$2.23895,400——
2023-02-14$2.21$2.21146,100——
2023-02-13$2.18$2.18285,400——
2023-02-10$2.22$2.22339,000——
2023-02-09$2.18$2.18465,200——
2023-02-08$2.29$2.2952,700——
2023-02-07$2.27$2.27171,800——
2023-02-06$2.37$2.37235,800——
2023-02-03$2.29$2.29880,200——
2023-02-02$2.48$2.48210,600——
2023-02-01$2.50$2.50750,400——
2023-01-31$2.74$2.74853,100——
2023-01-30$2.47$2.47426,000——
2023-01-27$2.49$2.49455,200——
2023-01-26$2.50$2.50535,800——
2023-01-25$2.59$2.59283,600——
2023-01-24$2.49$2.49417,700——
2023-01-23$2.42$2.42254,800——
2023-01-20$2.57$2.57671,700——
2023-01-19$2.55$2.55701,800——
2023-01-18$2.43$2.43625,600——
2023-01-17$2.60$2.60359,400——
2023-01-13$2.34$2.34187,200——
2023-01-12$2.43$2.43242,200——
2023-01-11$2.39$2.39123,700——
2023-01-10$2.24$2.2469,400——
2023-01-09$2.08$2.08193,500——
2023-01-06$2.06$2.06301,900——
2023-01-05$2.15$2.15109,200——
2023-01-04$1.98$1.981,210,500——
2023-01-03$1.84$1.84406,900——