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 (%)
Jul 31, 2023	3.848	3.938	3.789	3.928	221,149	+0.19(+5.05%)
Jul 28, 2023	3.779	3.878	3.709	3.739	141,838	+0.02(+0.53%)
Jul 27, 2023	3.749	3.878	3.679	3.719	302,593	+0.00(+0.00%)
Jul 26, 2023	3.829	3.858	3.659	3.719	178,327	-0.04(-1.06%)
Jul 25, 2023	3.749	3.835	3.729	3.759	212,913	+0.04(+1.07%)
Jul 24, 2023	3.689	3.828	3.630	3.719	119,640	+0.03(+0.81%)
Jul 21, 2023	3.480	3.829	3.480	3.689	703,469	+0.23(+6.61%)
Jul 20, 2023	3.411	3.461	3.331	3.461	105,777	+0.06(+1.75%)
Jul 19, 2023	3.321	3.411	3.292	3.401	150,148	+0.07(+2.09%)
Jul 18, 2023	3.272	3.410	3.212	3.331	207,447	+0.08(+2.45%)
Jul 17, 2023	3.033	3.252	3.033	3.252	74,548	+0.12(+3.81%)
Jul 14, 2023	3.331	3.331	3.053	3.132	167,171	-0.14(-4.26%)
Jul 13, 2023	3.252	3.391	3.212	3.272	120,860	+0.06(+1.86%)
Jul 12, 2023	3.321	3.391	3.162	3.212	105,291	-0.09(-2.71%)
Jul 11, 2023	3.272	3.301	3.083	3.301	162,791	+0.09(+2.79%)
Jul 10, 2023	3.182	3.252	3.113	3.212	344,463	+0.03(+0.94%)
Jul 07, 2023	2.894	3.234	2.894	3.182	463,010	+0.34(+11.89%)
Jul 06, 2023	2.934	3.013	2.834	2.844	283,534	-0.16(-5.30%)
Jul 05, 2023	2.983	3.096	2.884	3.003	219,023	-0.02(-0.66%)

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.