Inter & Co, Inc. (INTR) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
INTR Historical Performance
Short-Term Returns
INTR Stock Price Trajectory (2022–2026)
As of May 8, 2026, Inter & Co, Inc. (INTR) trades at $6.70, representing a -0.7% return over the past year. The stock has delivered a +98.9% total return over five years (+14.0% 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 -35.3%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers NU (+15.3% 1Y), PAGS (+6.0% 1Y), and STNE (-16.6% 1Y), INTR has underperformed the peer group average. Compare INTR vs NU →
INTR Historical Price Data (2025–2026)
Showing 30 of 973 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 8.46 | 8.56 | 7.88 | 8.15 | 7.19M | +5.16% |
| 2026-04-07 | 7.81 | 7.81 | 7.59 | 7.75 | 2.51M | -2.02% |
| 2026-04-06 | 7.84 | 8.06 | 7.79 | 7.91 | 2.15M | +1.02% |
| 2026-04-02 | 7.68 | 8.00 | 7.62 | 7.83 | 2.05M | -2.12% |
| 2026-04-01 | 8.07 | 8.20 | 7.95 | 8.00 | 3.32M | +0.50% |
| 2026-03-31 | 7.86 | 8.03 | 7.73 | 7.96 | 5.35M | +4.05% |
| 2026-03-30 | 7.85 | 7.89 | 7.58 | 7.65 | 2.93M | -0.78% |
| 2026-03-27 | 8.10 | 8.16 | 7.68 | 7.71 | 3.60M | -6.32% |
| 2026-03-26 | 8.32 | 8.42 | 8.16 | 8.23 | 3.42M | -3.63% |
See INTR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INTR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INTR vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonINTR — Frequently Asked Questions
Quick answers to the most common questions about buying INTR stock.
How has INTR stock performed recently?
INTR declined -0.7% over the past year, below its 5-year annualized CAGR of +14.0%. 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 -0.7% 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.