stockNASDAQ: INTR • 28 Days Updates
Inter & Co. Inc. (INTR)
Showing Closing Date Range from Sep 8 to Oct 6, 2026.
Inter (INTR), a Nasdaq Stocks company, closed at $7.03, with shares moving +37.04% over the past week and +25.09% across 28 days. Over longer periods, the stock posted +26.21% over 3 months, -16.80% over 6 months and -21.89% over 12 months. Related stocks include DFNS (T3 Defense) (-34.06%), BKNG (Booking) (-12.57%), IQ (iQIYI) (+2.64%), SATL (Satellogic) (+2.99%) and ENGS (Energys Group) (+10.64%).
Investor Relations:investors.inter.co
Price & Performance Trajectory
Inter & Co. Inc.NASDAQ: INTR
Latest Close
$7.03
28 Days Updates Trajectory
Showing Closing Date Range from Sep 8 to Oct 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINTR session performance
✓ Latest Close USD
$7.03
Latest session close
+$1.41vs period start
Period Return % % GAIN
+25.09%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.14 / $4.97
Period range envelope
$2.17channel spread
Total Volume SHARES
129.71M
Period turnover
Avg: 6.18M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | $7.03 | +7.16% | $7.14 | $6.68 | 11.59M |
| Oct 05, 2026 | $6.56 | +19.71% | $6.93 | $6.50 | 28.30M |
| Oct 02, 2026 | $5.48 | +3.40% | $5.54 | $5.20 | 4.16M |
| Oct 01, 2026 | $5.30 | -0.75% | $5.40 | $5.12 | 6.48M |
| Sep 30, 2026 | $5.34 | +4.09% | $5.37 | $5.11 | 8.46M |
| Sep 29, 2026 | $5.13 | +1.79% | $5.17 | $5.01 | 5.91M |
| Sep 28, 2026 | $5.04 | -1.37% | $5.10 | $4.97 | 6.70M |
| Sep 25, 2026 | $5.11 | +0.99% | $5.21 | $5.03 | 3.62M |
| Sep 24, 2026 | $5.06 | -3.44% | $5.25 | $5.02 | 4.89M |
| Sep 23, 2026 | $5.24 | -5.42% | $5.63 | $5.22 | 3.78M |
| Sep 22, 2026 | $5.54 | -0.54% | $5.55 | $5.39 | 2.84M |
| Sep 21, 2026 | $5.57 | +4.11% | $5.62 | $5.42 | 3.31M |
| Sep 18, 2026 | $5.35 | -1.83% | $5.41 | $5.32 | 3.78M |
| Sep 17, 2026 | $5.45 | +0.00% | $5.52 | $5.31 | 2.56M |
| Sep 16, 2026 | $5.45 | +0.18% | $5.46 | $5.32 | 3.58M |
Page 1 of 2