Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inter & Co Inc (INTR.US) Share Price

Price $7.83 on 03-04-2026 at 22:47:28
Change $-0.16 -2.04%
Buy $8.75
Sell $7.62
Last Trade: -
Day's Volume: 75,136
Last Close: $7.83
Open: $7.69
ISIN: KYG4R20B1074
Day's Range $7.64 - $7.98
52wk Range: $4.86 - $10.35
Market Capitalisation: $2.53b
VWAP: $7.840497
Shares in Issue: 322.66m

Inter & Co Inc (INTR.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Inter & Co Inc trades

Inter & Co Inc (INTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 7.69 7.98 7.64 7.83 75,136
2nd Apr 2026 (Thu) 7.69 7.98 7.64 7.83 75,136
1st Apr 2026 (Wed) 8.07 8.19 7.96 8.00 99,900
31st Mar 2026 (Tue) 7.89 8.01 7.735 7.96 90,064
30th Mar 2026 (Mon) 7.82 7.89 7.59 7.65 72,108
27th Mar 2026 (Fri) 8.10 8.16 7.685 7.71 119,528
26th Mar 2026 (Thu) 8.32 8.41 8.16 8.23 116,454
25th Mar 2026 (Wed) 8.67 8.74 8.51 8.54 67,719
24th Mar 2026 (Tue) 8.12 8.455 8.11 8.43 110,862
23rd Mar 2026 (Mon) 8.07 8.45 8.07 8.42 73,043
20th Mar 2026 (Fri) 7.94 7.97 7.705 7.80 44,197
19th Mar 2026 (Thu) 7.70 8.125 7.67 8.10 49,525
18th Mar 2026 (Wed) 8.07 8.225 7.98 7.98 59,234
17th Mar 2026 (Tue) 8.22 8.36 8.09 8.10 97,867
16th Mar 2026 (Mon) 7.99 8.21 7.99 8.12 52,736
13th Mar 2026 (Fri) 8.20 8.23 7.77 7.80 102,867
12th Mar 2026 (Thu) 8.30 8.30 8.065 8.08 79,464
11th Mar 2026 (Wed) 8.58 8.79 8.385 8.58 99,404
10th Mar 2026 (Tue) 8.32 8.745 8.32 8.64 83,558
9th Mar 2026 (Mon) 8.02 8.27 7.91 8.23 70,795
6th Mar 2026 (Fri) 8.01 8.12 7.94 8.02 211,355
5th Mar 2026 (Thu) 8.26 8.33 8.01 8.24 132,982
See more Inter & Co Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered