Inter & Co, Inc. (INTR) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -9.0%
- 3M
- -4.2%
- YTD
- -40.1%
- 1Y
- -44.9%
- 3Y
- +8.1%
- 5Y
- +7.8%
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
- -33.7%
INTR Stock Price Trajectory (2022–2026)
As of September 25, 2026, Inter & Co, Inc. (INTR) trades at $5.06, representing a -44.9% return over the past year. The stock has delivered a +51.8% total return over five years (+7.8% 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 -51.2%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers NU (-15.3% 1Y), PAGS (-12.9% 1Y), and STNE (-51.2% 1Y), INTR has underperformed the peer group average. Compare INTR vs NU →
INTR Historical Price Data · from 2022
Rows 1–50 of 1,068| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 5.20 | 5.25 | 5.02 | 5.06 | 4.11M | -3.44% |
| 2026-09-23 | 5.58 | 5.63 | 5.22 | 5.24 | 3.78M | -5.42% |
| 2026-09-22 | 5.51 | 5.55 | 5.39 | 5.54 | 2.84M | -0.54% |
| 2026-09-21 | 5.46 | 5.62 | 5.42 | 5.57 | 3.31M | +4.11% |
| 2026-09-18 | 5.40 | 5.41 | 5.32 | 5.35 | 3.78M | -1.83% |
| 2026-09-17 | 5.45 | 5.51 | 5.31 | 5.45 | 2.56M | 0.00% |
| 2026-09-16 | 5.42 | 5.46 | 5.32 | 5.45 | 3.57M | +0.18% |
| 2026-09-15 | 5.51 | 5.57 | 5.39 | 5.44 | 4.20M | -2.51% |
| 2026-09-14 | 5.49 | 5.61 | 5.42 | 5.58 | 3.89M | -2.28% |
| 2026-09-11 | 5.78 | 5.81 | 5.63 | 5.71 | 3.50M | -1.21% |
| 2026-09-10 | 5.45 | 5.79 | 5.44 | 5.78 | 7.86M | +5.47% |
| 2026-09-09 | 5.51 | 5.60 | 5.46 | 5.48 | 3.89M | -2.49% |
| 2026-09-08 | 5.79 | 5.82 | 5.61 | 5.62 | 6.34M | -0.71% |
| 2026-09-04 | 5.71 | 5.79 | 5.64 | 5.66 | 3.60M | -2.41% |
| 2026-09-03 | 6.04 | 6.08 | 5.72 | 5.80 | 4.26M | -1.36% |
| 2026-09-02 | 5.70 | 5.95 | 5.69 | 5.88 | 3.22M | +5.19% |
| 2026-09-01 | 5.39 | 5.83 | 5.39 | 5.59 | 3.25M | +3.33% |
| 2026-08-31 | 5.47 | 5.50 | 5.32 | 5.41 | 3.58M | +0.56% |
| 2026-08-28 | 5.40 | 5.40 | 5.25 | 5.38 | 3.09M | 0.00% |
| 2026-08-27 | 5.57 | 5.58 | 5.37 | 5.38 | 2.49M | -2.71% |
| 2026-08-26 | 5.72 | 5.78 | 5.52 | 5.53 | 3.13M | -1.95% |
| 2026-08-25 | 5.53 | 5.66 | 5.42 | 5.64 | 4.06M | +1.44% |
| 2026-08-24 | 5.27 | 5.68 | 5.24 | 5.56 | 4.95M | +3.15% |
| 2026-08-21 | 5.30 | 5.54 | 5.27 | 5.39 | 5.79M | +3.65% |
| 2026-08-20 | 5.30 | 5.37 | 5.20 | 5.20 | 3.22M | -2.26% |
| 2026-08-19 | 5.22 | 5.42 | 5.22 | 5.32 | 6.53M | +4.52% |
| 2026-08-18 | 5.21 | 5.33 | 5.08 | 5.09 | 3.03M | -3.78% |
| 2026-08-17 | 5.26 | 5.30 | 5.14 | 5.29 | 4.88M | +1.93% |
| 2026-08-14 | 5.31 | 5.31 | 5.13 | 5.19 | 4.41M | -0.57% |
| 2026-08-13 | 5.07 | 5.30 | 5.06 | 5.22 | 4.05M | +3.37% |
| 2026-08-12 | 5.21 | 5.26 | 5.04 | 5.05 | 5.63M | -2.88% |
| 2026-08-11 | 5.34 | 5.39 | 5.04 | 5.20 | 11.56M | -2.80% |
| 2026-08-10 | 5.21 | 5.41 | 5.17 | 5.35 | 13.33M | +1.52% |
| 2026-08-07 | 5.81 | 5.86 | 5.22 | 5.27 | 10.94M | -7.87% |
| 2026-08-06 | 5.47 | 5.80 | 5.32 | 5.72 | 7.77M | +0.18% |
| 2026-08-05 | 5.83 | 5.84 | 5.68 | 5.71 | 8.61M | +0.18% |
| 2026-08-04 | 5.71 | 5.73 | 5.58 | 5.70 | 3.84M | +1.24% |
| 2026-08-03 | 5.63 | 5.71 | 5.51 | 5.63 | 4.51M | +0.54% |
| 2026-07-31 | 5.63 | 5.72 | 5.52 | 5.60 | 2.34M | -0.71% |
| 2026-07-30 | 5.47 | 5.65 | 5.45 | 5.64 | 4.48M | +4.25% |
| 2026-07-29 | 5.51 | 5.55 | 5.39 | 5.41 | 2.73M | -3.22% |
| 2026-07-28 | 5.57 | 5.67 | 5.50 | 5.59 | 2.15M | +0.54% |
| 2026-07-27 | 5.38 | 5.58 | 5.38 | 5.56 | 3.04M | +5.10% |
| 2026-07-24 | 5.45 | 5.52 | 5.28 | 5.29 | 3.11M | -3.11% |
| 2026-07-23 | 5.58 | 5.60 | 5.38 | 5.46 | 4.24M | -4.04% |
| 2026-07-22 | 5.61 | 5.71 | 5.45 | 5.69 | 5.25M | +1.97% |
| 2026-07-21 | 5.61 | 5.66 | 5.51 | 5.58 | 4.45M | -0.71% |
| 2026-07-20 | 5.41 | 5.64 | 5.39 | 5.62 | 5.32M | +4.66% |
| 2026-07-17 | 5.43 | 5.48 | 5.35 | 5.37 | 4.49M | -3.07% |
| 2026-07-16 | 5.56 | 5.57 | 5.41 | 5.54 | 4.28M | -1.42% |
INTR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -44.9% over the past year, below its 5-year annualized CAGR of +7.8%. 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 -44.9% 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.