Inter & Co, Inc.
INTRNASDAQFinancial Services● Active
$5.57
$-0.10(-1.76%)
Market Cap$2.5B
P/E Ratio—
52W High$10.36
52W Low$5.53
Inter & Co, Inc.（INTR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
intr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.36
Jan 29, 2026
-46.2% from here
5-Year Low5Y
$1.37
Mar 23, 2023
+306.6% from low
IPO Priceadj.
—
Jun 23, 2022
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INTR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.66 | $5.70 | $5.53 | $5.57 | $5.57 | 5.0M | -1.59% |
| Jun 5, 2026 | $5.73 | $5.85 | $5.66 | $5.67 | $5.67 | 2.6M | -1.05% |
| Jun 4, 2026 | $5.86 | $5.94 | $5.70 | $5.76 | $5.76 | 3.0M | -1.71% |
| Jun 3, 2026 | $5.87 | $5.96 | $5.65 | $5.80 | $5.80 | 6.9M | -1.19% |
| Jun 2, 2026 | $6.11 | $6.12 | $5.89 | $6.00 | $6.00 | 8.0M | -1.80% |
| Jun 1, 2026 | $6.10 | $6.34 | $6.08 | $6.17 | $6.17 | 8.9M | +1.15% |
| May 29, 2026 | $6.29 | $6.30 | $6.00 | $6.17 | $6.17 | 16.6M | -1.91% |
| May 28, 2026 | $6.34 | $6.55 | $6.31 | $6.34 | $6.34 | 7.1M | +0.00% |
| May 27, 2026 | $6.30 | $6.51 | $6.26 | $6.41 | $6.41 | 12.1M | +1.75% |
| May 26, 2026 | $6.34 | $6.35 | $6.12 | $6.34 | $6.34 | 8.6M | +0.00% |
| May 22, 2026 | $6.39 | $6.40 | $6.14 | $6.16 | $6.16 | 6.9M | -3.60% |
| May 21, 2026 | $6.08 | $6.54 | $6.07 | $6.40 | $6.40 | 8.4M | +5.26% |
| May 20, 2026 | $5.91 | $6.19 | $5.90 | $6.18 | $6.18 | 7.1M | +4.57% |
| May 19, 2026 | $5.67 | $5.91 | $5.67 | $5.77 | $5.77 | 8.8M | +1.76% |
| May 18, 2026 | $5.75 | $5.85 | $5.64 | $5.82 | $5.82 | 9.0M | +1.22% |
| May 15, 2026 | $5.83 | $5.94 | $5.76 | $5.85 | $5.85 | 6.6M | +0.34% |
| May 14, 2026 | $6.16 | $6.22 | $5.97 | $6.06 | $6.06 | 10.0M | -1.62% |
| May 13, 2026 | $6.36 | $6.39 | $6.05 | $6.14 | $6.14 | 10.9M | -3.46% |
| May 12, 2026 | $6.09 | $6.46 | $6.01 | $6.40 | $6.40 | 15.5M | +5.09% |
| May 11, 2026 | $6.57 | $6.59 | $5.92 | $6.00 | $6.00 | 20.4M | -8.68% |
Showing 1–20 of 993 records
Annual Stock Price Performance · INTR
Jan 1 → Dec 31 · 5 years2026-35.5%$8.64 → $5.57
-35.5%
2025+104.3%$4.15 → $8.48
+104.3%
2024-23.3%$5.50 → $4.22
-23.3%
2023+150.5%$2.22 → $5.56
+150.5%
2022-40.5%$3.98 → $2.37
-40.5%
Best Year2023 · +150.5%
Worst Year2022 · -40.5%
Positive Years2 / 5
Avg Annual Return+31.1%
5Y Total Return+39.9%
5Y CAGR~+7.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
Inter & Co, Inc.（INTR）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INTR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INTR 历史股价FMP 日线复权 OHLCV