Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter & Co. Inc. - Class A Common Shares (NQ: INTR )

5.470 +0.330 (+6.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.370 5.370 5.211 5.231 91,721 -0.12(-2.23%)
Nov 29, 2023 5.310 5.380 5.232 5.350 164,095 -0.07(-1.28%)
Nov 28, 2023 5.320 5.539 5.201 5.420 176,605 +0.10(+1.87%)
Nov 27, 2023 5.261 5.340 5.101 5.320 227,662 -0.13(-2.37%)
Nov 24, 2023 5.499 5.538 5.370 5.449 124,947 +0.09(+1.67%)
Nov 22, 2023 5.559 5.559 5.290 5.360 366,407 -0.40(-6.91%)
Nov 21, 2023 5.718 5.917 5.628 5.758 205,967 +0.10(+1.76%)
Nov 20, 2023 5.439 5.729 5.439 5.658 293,995 +0.17(+3.08%)
Nov 17, 2023 5.609 5.609 5.400 5.489 129,416 -0.08(-1.43%)
Nov 16, 2023 5.589 5.768 5.509 5.569 353,933 +0.02(+0.36%)
Nov 15, 2023 5.430 5.847 5.420 5.549 247,057 +0.12(+2.20%)
Nov 14, 2023 5.360 5.430 5.211 5.430 359,537 +0.31(+6.02%)
Nov 13, 2023 5.022 5.171 4.955 5.121 220,284 +0.05(+0.98%)
Nov 10, 2023 5.022 5.231 4.942 5.072 856,185 +0.29(+6.03%)
Nov 09, 2023 4.883 4.922 4.724 4.783 321,834 +0.02(+0.42%)
Nov 08, 2023 4.903 4.941 4.733 4.763 221,922 -0.02(-0.42%)
Nov 07, 2023 4.684 4.843 4.624 4.783 453,714 +0.23(+5.02%)
Nov 06, 2023 4.833 4.873 4.480 4.554 561,952 -0.30(-6.15%)
Nov 03, 2023 4.823 5.032 4.753 4.853 751,383 +0.38(+8.44%)
Nov 02, 2023 4.574 4.594 4.435 4.475 322,208 -0.08(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.