The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, INTR:
05 Sep 2025
LAST:
8.770
CHANGE:
0.33
OPEN:
8.620
HIGH:
8.785
ASK:
0.000
VOLUME:
2.04M
CHG(%):
3.91
PREV:
8.440
LOW:
8.535
BID:
0.000
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
05 Sep 25
8.620
8.785
8.535
8.770
2.04M
04 Sep 25
8.420
8.455
8.165
8.440
1.74M
03 Sep 25
8.370
8.465
8.290
8.450
1.05M
02 Sep 25
8.400
8.495
8.300
8.360
2.12M
29 Aug 25
8.580
8.680
8.515
8.590
1.68M
28 Aug 25
8.430
8.705
8.421
8.610
2.2M
27 Aug 25
8.150
8.395
8.125
8.390
3.41M
26 Aug 25
8.240
8.365
8.110
8.210
2.12M
25 Aug 25
8.100
8.290
8.020
8.260
2.43M
22 Aug 25
7.860
8.125
7.770
8.080
1.51M
COMPANY PROFILE
Name:
About:
Inter & Co, Inc., through its subsidiaries, engages in the banking and spending, investments, insurance brokerage, and inter shop businesses in Brazil and the United States. The company offers banking products and services, including checking accounts; cards; deposits; loans and advances; and other services, as well as debt collection; foreign exchange and financial services; and global account digital solution. It also provides acquisition, sale, and custody of securities; structures and distributes securities; and operates management of fund portfolios and other assets. In addition, the company offers insurance products including warranties, life, property, and automobile insurance; pension products; and consortium products. Further, it engages in the sale of goods and/or services through digital platform. Inter & Co, Inc. was founded in 1994 and is headquartered in Belo Horizonte, Brazil.
Address:
Avenida Barbacena, No. 1,219, Belo Horizonte, MG, Brazil, 30190-131
Website:
https://inter.co
CIK:
0001864163
ISIN:
KYG4R20B1074
FIGI:
BBG017Y8GJV5
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
16.15
Price to Book:
2.10
Price to Sales:
0.63
Shares:
323M
Market Cap:
2.833B
TECHNICAL INDICATORS
MA5:
8.52
MA10:
8.42
MA20:
8.18
MA50:
7.44
MA100:
7.17
MA200:
6.12
STO9:
97.39
STO14:
98.74
RSI14:
63.92
MTM14:
0.57
ROC14:
0.07
ATR:
0.29
Week High:
8.79
Week Low:
8.17
Month High:
8.79
Month Low:
6.43
Year High:
8.79
Year Low:
3.88
Volatility:
55.32
RECENT DIVIDENDS
Date
Amount
14 Feb 2025
$0.08
15 Apr 2024
$0.03