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 )

5.060 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 1.710 1.780 1.671 1.740 196,789 +0.05(+2.94%)
Apr 27, 2023 1.611 1.730 1.611 1.691 186,972 +0.09(+5.59%)
Apr 26, 2023 1.581 1.636 1.541 1.601 155,511 +0.02(+1.26%)
Apr 25, 2023 1.561 1.611 1.531 1.581 169,002 +0.02(+1.27%)
Apr 24, 2023 1.671 1.671 1.502 1.561 255,803 -0.09(-5.42%)
Apr 21, 2023 1.631 1.770 1.631 1.651 38,384 +0.00(+0.00%)
Apr 20, 2023 1.621 1.666 1.601 1.651 191,223 +0.02(+1.22%)
Apr 19, 2023 1.730 1.730 1.616 1.631 864,845 -0.13(-7.34%)
Apr 18, 2023 1.780 1.810 1.698 1.760 602,850 -0.01(-0.56%)
Apr 17, 2023 1.870 1.896 1.740 1.770 278,004 -0.10(-5.32%)
Apr 14, 2023 1.919 1.939 1.830 1.870 319,659 -0.05(-2.59%)
Apr 13, 2023 1.949 1.964 1.899 1.919 145,315 +0.00(+0.00%)
Apr 12, 2023 1.949 1.984 1.899 1.919 521,618 +0.01(+0.52%)
Apr 11, 2023 1.889 1.959 1.820 1.909 411,821 +0.08(+4.35%)
Apr 10, 2023 1.790 1.830 1.710 1.830 126,365 +0.08(+4.55%)
Apr 06, 2023 1.720 1.790 1.691 1.750 211,954 +0.05(+2.92%)
Apr 05, 2023 1.710 1.730 1.671 1.700 120,714 -0.01(-0.58%)
Apr 04, 2023 1.691 1.740 1.671 1.710 115,892 +0.02(+1.18%)
Apr 03, 2023 1.661 1.720 1.661 1.691 149,824 +0.00(+0.00%)
Mar 31, 2023 1.810 1.820 1.691 1.691 256,967 -0.10(-5.56%)
Mar 30, 2023 1.780 1.820 1.700 1.790 303,664 +0.12(+7.14%)
Mar 29, 2023 1.671 1.700 1.621 1.671 170,275 +0.01(+0.60%)
Mar 28, 2023 1.591 1.681 1.591 1.661 159,991 +0.05(+3.09%)
Mar 27, 2023 1.571 1.651 1.571 1.611 499,354 +0.07(+4.52%)
Mar 24, 2023 1.392 1.561 1.392 1.541 325,409 +0.15(+10.71%)
Mar 23, 2023 1.521 1.521 1.362 1.392 592,265 -0.11(-7.28%)
Mar 22, 2023 1.482 1.551 1.452 1.502 422,513 +0.01(+0.67%)
Mar 21, 2023 1.482 1.531 1.422 1.492 449,381 +0.03(+2.04%)
Mar 20, 2023 1.531 1.531 1.402 1.462 801,260 -0.06(-3.92%)
Mar 17, 2023 1.591 1.671 1.502 1.521 734,642 -0.09(-5.56%)
Mar 16, 2023 1.561 1.631 1.551 1.611 713,043 +0.07(+4.52%)
Mar 15, 2023 1.681 1.621 1.521 1.541 1,517,980 -0.08(-4.91%)
Mar 14, 2023 1.820 1.820 1.601 1.621 1,180,534 -0.16(-8.94%)
Mar 13, 2023 1.820 1.850 1.720 1.780 304,479 -0.12(-6.28%)
Mar 10, 2023 1.939 2.009 1.814 1.899 461,197 -0.08(-4.02%)
Mar 09, 2023 2.049 2.049 1.939 1.979 192,176 -0.07(-3.40%)
Mar 08, 2023 1.999 2.168 1.989 2.049 296,644 +0.10(+5.10%)
Mar 07, 2023 2.049 2.049 1.919 1.949 246,157 -0.01(-0.51%)
Mar 06, 2023 1.889 2.029 1.870 1.959 347,663 +0.09(+4.79%)
Mar 03, 2023 1.969 2.088 1.870 1.870 411,731 -0.09(-4.57%)
Mar 02, 2023 1.949 2.029 1.929 1.959 181,379 -0.03(-1.50%)
Mar 01, 2023 2.009 2.019 1.929 1.989 319,276 -0.03(-1.48%)
Feb 28, 2023 2.049 2.128 1.989 2.019 449,353 -0.05(-2.40%)
Feb 27, 2023 2.118 2.138 2.034 2.068 81,738 -0.02(-0.95%)
Feb 24, 2023 2.158 2.228 2.068 2.088 324,028 -0.13(-5.83%)
Feb 23, 2023 2.188 2.247 2.108 2.218 273,060 +0.07(+3.24%)
Feb 22, 2023 2.068 2.213 2.019 2.148 224,013 +0.14(+6.93%)
Feb 21, 2023 2.158 2.238 1.989 2.009 229,033 -0.21(-9.42%)
Feb 17, 2023 2.257 2.367 2.198 2.218 114,886 -0.05(-2.19%)
Feb 16, 2023 2.188 2.287 2.158 2.267 786,912 +0.05(+2.24%)
Feb 15, 2023 2.218 2.363 2.158 2.218 900,423 +0.02(+0.91%)
Feb 14, 2023 2.168 2.271 2.118 2.198 146,924 +0.03(+1.38%)
Feb 13, 2023 2.247 2.257 2.108 2.168 286,961 -0.04(-1.80%)
Feb 10, 2023 2.138 2.247 2.118 2.208 340,859 +0.04(+1.84%)
Feb 09, 2023 2.297 2.337 2.128 2.168 467,843 -0.11(-4.80%)
Feb 08, 2023 2.228 2.335 2.228 2.277 53,013 +0.02(+0.88%)
Feb 07, 2023 2.297 2.387 2.228 2.257 172,805 -0.10(-4.22%)
Feb 06, 2023 2.218 2.367 2.218 2.357 237,083 +0.08(+3.49%)
Feb 03, 2023 2.466 2.466 2.267 2.277 885,128 -0.19(-7.66%)
Feb 02, 2023 2.546 2.576 2.426 2.466 211,782 -0.02(-0.80%)
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.