Inter & Co, Inc. (INTR) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -6.5%
- 3M
- -31.8%
- YTD
- -35.6%
- 1Y
- -28.0%
- 3Y
- +17.7%
- 5Y
- +9.3%
Loading 10-year price history...
INTR Historical Performance
INTR Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -31.9%
- 2023 annual price return
- +202.2%
- 2024 annual price return
- -21.6%
- 2025 annual price return
- +106.3%
- 2026 annual price return
- +3.1%
INTR Stock Price Trajectory (2022–2026)
As of June 22, 2026, Inter & Co, Inc. (INTR) trades at $5.44, representing a -28.0% return over the past year. The stock has delivered a +62.7% total return over five years (+9.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $10.36 on January 29, 2026. From this peak, INTR has corrected -47.5%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers NU (+3.8% 1Y), PAGS (-4.6% 1Y), and STNE (-28.7% 1Y), INTR has underperformed the peer group average. Compare INTR vs NU →
INTR Historical Price Data · from 2022
Rows 1–50 of 1,002| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 5.60 | 5.62 | 5.42 | 5.44 | 3.57M | -2.16% |
| 2026-06-17 | 5.82 | 5.93 | 5.55 | 5.56 | 5.76M | -3.64% |
| 2026-06-16 | 5.77 | 5.88 | 5.71 | 5.77 | 4.70M | -0.86% |
| 2026-06-15 | 5.98 | 6.10 | 5.80 | 5.82 | 4.71M | +0.87% |
| 2026-06-12 | 5.80 | 5.93 | 5.75 | 5.77 | 2.22M | +1.05% |
| 2026-06-11 | 5.54 | 5.75 | 5.45 | 5.71 | 3.82M | +2.70% |
| 2026-06-10 | 5.61 | 5.73 | 5.55 | 5.56 | 2.29M | -1.94% |
| 2026-06-09 | 5.59 | 5.71 | 5.51 | 5.67 | 5.21M | +1.80% |
| 2026-06-08 | 5.66 | 5.70 | 5.53 | 5.57 | 4.96M | -1.76% |
| 2026-06-05 | 5.73 | 5.85 | 5.66 | 5.67 | 2.52M | -1.56% |
| 2026-06-04 | 5.86 | 5.94 | 5.70 | 5.76 | 2.98M | -0.69% |
| 2026-06-03 | 5.87 | 5.96 | 5.64 | 5.80 | 6.88M | -3.33% |
| 2026-06-02 | 6.12 | 6.12 | 5.89 | 6.00 | 7.93M | -2.76% |
| 2026-06-01 | 6.11 | 6.33 | 6.08 | 6.17 | 6.30M | 0.00% |
| 2026-05-29 | 6.29 | 6.30 | 6.07 | 6.17 | 15.39M | -2.68% |
| 2026-05-28 | 6.34 | 6.55 | 6.31 | 6.34 | 6.98M | -1.09% |
| 2026-05-27 | 6.32 | 6.51 | 6.26 | 6.41 | 11.75M | +1.10% |
| 2026-05-26 | 6.29 | 6.34 | 6.12 | 6.34 | 7.81M | +2.92% |
| 2026-05-22 | 6.39 | 6.39 | 6.14 | 6.16 | 6.75M | -3.75% |
| 2026-05-21 | 6.08 | 6.54 | 6.07 | 6.40 | 8.35M | +3.56% |
| 2026-05-20 | 5.95 | 6.18 | 5.91 | 6.18 | 6.95M | +7.11% |
| 2026-05-19 | 5.67 | 5.91 | 5.67 | 5.77 | 8.67M | -0.86% |
| 2026-05-18 | 5.75 | 5.85 | 5.64 | 5.82 | 8.91M | -0.51% |
| 2026-05-15 | 5.83 | 5.94 | 5.75 | 5.85 | 6.54M | -3.47% |
| 2026-05-14 | 6.16 | 6.22 | 5.97 | 6.06 | 9.91M | -1.30% |
| 2026-05-13 | 6.36 | 6.39 | 6.05 | 6.14 | 10.84M | -4.06% |
| 2026-05-12 | 6.08 | 6.46 | 6.01 | 6.40 | 15.37M | +6.67% |
| 2026-05-11 | 6.57 | 6.59 | 5.92 | 6.00 | 19.94M | -7.41% |
| 2026-05-08 | 6.75 | 6.92 | 6.46 | 6.48 | 7.98M | -3.28% |
| 2026-05-07 | 7.70 | 7.70 | 6.66 | 6.70 | 11.80M | -14.54% |
| 2026-05-06 | 7.80 | 7.89 | 7.64 | 7.84 | 4.42M | +3.29% |
| 2026-05-05 | 7.35 | 7.63 | 7.30 | 7.59 | 3.89M | +5.27% |
| 2026-05-04 | 7.52 | 7.61 | 7.17 | 7.21 | 2.46M | -4.12% |
| 2026-05-01 | 7.59 | 7.68 | 7.42 | 7.52 | 1.21M | -0.92% |
| 2026-04-30 | 7.53 | 7.63 | 7.42 | 7.59 | 1.85M | +1.34% |
| 2026-04-29 | 7.72 | 7.73 | 7.46 | 7.49 | 1.74M | -3.97% |
| 2026-04-28 | 7.71 | 7.85 | 7.65 | 7.80 | 1.95M | -0.64% |
| 2026-04-27 | 8.01 | 8.10 | 7.84 | 7.85 | 2.69M | -1.88% |
| 2026-04-24 | 7.92 | 8.00 | 7.83 | 8.00 | 2.60M | +0.13% |
| 2026-04-23 | 8.15 | 8.29 | 7.94 | 7.99 | 3.40M | -1.60% |
| 2026-04-22 | 8.20 | 8.23 | 8.06 | 8.12 | 3.08M | -0.12% |
| 2026-04-21 | 8.23 | 8.39 | 8.09 | 8.13 | 1.87M | -1.22% |
| 2026-04-20 | 8.45 | 8.52 | 8.18 | 8.23 | 4.09M | -2.26% |
| 2026-04-17 | 8.71 | 8.74 | 8.38 | 8.42 | 2.65M | -0.47% |
| 2026-04-16 | 8.41 | 8.49 | 8.26 | 8.46 | 2.45M | +0.95% |
| 2026-04-15 | 8.49 | 8.63 | 8.32 | 8.38 | 2.51M | -0.24% |
| 2026-04-14 | 8.47 | 8.58 | 8.31 | 8.40 | 2.78M | +0.60% |
| 2026-04-13 | 8.09 | 8.35 | 7.87 | 8.35 | 3.31M | +1.71% |
| 2026-04-10 | 8.49 | 8.59 | 8.09 | 8.21 | 4.69M | -2.84% |
| 2026-04-09 | 8.19 | 8.46 | 8.09 | 8.45 | 5.29M | +3.68% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INTR — Frequently Asked Questions
Quick answers to the most common questions about buying INTR stock.
How has INTR stock performed recently?
INTR declined -28.0% over the past year, below its 5-year annualized CAGR of +9.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is INTR's all-time high price?
Inter & Co, Inc. reached $10.36 on 2026-01-29. The 52-week high is $10.36. Current 1-year return of -28.0% places the stock further from historical peaks.
Where can I download INTR historical price data?
This page provides INTR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.