Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.675	2.755	2.615	2.725	857,002	+0.27(+10.93%)
Jan 30, 2023	2.635	2.655	2.426	2.456	428,367	-0.02(-0.80%)
Jan 27, 2023	2.496	2.566	2.456	2.476	457,798	-0.01(-0.40%)
Jan 26, 2023	2.645	2.725	2.436	2.486	538,762	-0.09(-3.47%)
Jan 25, 2023	2.605	2.645	2.456	2.576	285,146	+0.10(+4.02%)
Jan 24, 2023	2.436	2.496	2.407	2.476	420,025	+0.07(+2.89%)
Jan 23, 2023	2.526	2.536	2.387	2.407	256,219	-0.15(-5.84%)
Jan 20, 2023	2.576	2.576	2.476	2.556	675,656	+0.02(+0.78%)
Jan 19, 2023	2.446	2.595	2.426	2.536	705,702	+0.12(+4.94%)
Jan 18, 2023	2.586	2.685	2.397	2.416	629,084	-0.17(-6.54%)
Jan 17, 2023	2.357	2.586	2.297	2.586	361,373	+0.26(+11.11%)
Jan 13, 2023	2.426	2.457	2.307	2.327	188,223	-0.08(-3.51%)
Jan 12, 2023	2.240	2.486	2.218	2.411	243,517	+0.03(+1.46%)
Jan 11, 2023	2.208	2.476	2.139	2.377	124,373	+0.15(+6.70%)
Jan 10, 2023	2.178	2.327	2.178	2.228	69,754	+0.16(+7.69%)
Jan 09, 2023	2.029	2.168	1.999	2.068	194,542	+0.02(+0.97%)
Jan 06, 2023	2.198	2.198	2.009	2.049	303,586	-0.09(-4.19%)
Jan 05, 2023	1.979	2.156	1.979	2.138	109,807	+0.17(+8.59%)
Jan 04, 2023	1.820	1.979	1.820	1.969	1,217,322	+0.14(+7.61%)

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.