Skip to main content

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

4.430 -0.100 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 4.530 4.530 4.305 4.430 1,867,866 -0.10(-2.21%)
Dec 05, 2024 4.510 4.680 4.480 4.530 1,989,129 +0.17(+3.90%)
Dec 04, 2024 4.390 4.490 4.270 4.360 2,889,543 -0.10(-2.24%)
Dec 03, 2024 4.520 4.565 4.430 4.460 2,642,829 -0.10(-2.19%)
Dec 02, 2024 4.600 4.650 4.465 4.560 2,771,119 -0.06(-1.30%)
Nov 29, 2024 4.410 4.680 4.330 4.620 5,667,409 -0.66(-12.50%)
Nov 27, 2024 5.590 5.600 5.250 5.280 2,326,558 -0.30(-5.38%)
Nov 26, 2024 5.640 5.680 5.570 5.580 995,095 -0.07(-1.24%)
Nov 25, 2024 5.690 5.705 5.570 5.650 4,061,646 +0.04(+0.71%)
Nov 22, 2024 5.540 5.620 5.500 5.610 1,402,699 +0.07(+1.26%)
Nov 21, 2024 5.730 5.750 5.465 5.540 3,534,607 -0.23(-3.99%)
Nov 20, 2024 5.540 5.785 5.540 5.770 2,006,764 +0.17(+3.04%)
Nov 19, 2024 5.900 5.945 5.600 5.600 2,696,745 -0.43(-7.13%)
Nov 18, 2024 5.970 6.050 5.945 6.030 1,129,748 +0.04(+0.67%)
Nov 15, 2024 6.070 6.090 5.940 5.990 902,879 +0.02(+0.34%)
Nov 14, 2024 6.020 6.184 5.780 5.970 3,008,675 -0.14(-2.29%)
Nov 13, 2024 6.200 6.200 6.015 6.110 1,057,754 -0.06(-0.97%)
Nov 12, 2024 6.180 6.200 6.085 6.170 868,146 -0.01(-0.16%)
Nov 11, 2024 6.250 6.355 6.170 6.180 1,285,425 -0.23(-3.59%)
Nov 08, 2024 6.470 6.470 6.260 6.410 996,116 -0.21(-3.17%)
Nov 07, 2024 6.710 6.780 6.590 6.620 1,138,305 -0.05(-0.75%)
Nov 06, 2024 6.520 6.730 6.290 6.670 902,098 +0.08(+1.21%)
Nov 05, 2024 6.430 6.600 6.430 6.590 734,982 +0.15(+2.33%)
Nov 04, 2024 6.390 6.520 6.390 6.440 790,723 +0.25(+4.04%)
Nov 01, 2024 6.570 6.570 6.190 6.190 1,024,610 -0.37(-5.64%)
Oct 31, 2024 6.520 6.660 6.515 6.560 1,589,632 +0.04(+0.61%)
Oct 30, 2024 6.570 6.620 6.470 6.520 1,332,148 -0.04(-0.61%)
Oct 29, 2024 6.660 6.730 6.560 6.560 1,358,247 -0.05(-0.76%)
Oct 28, 2024 6.490 6.750 6.480 6.610 1,545,209 +0.16(+2.48%)
Oct 25, 2024 6.440 6.490 6.380 6.450 1,253,504 -0.06(-0.92%)
Oct 24, 2024 6.280 6.510 6.240 6.510 981,156 +0.13(+2.04%)
Oct 23, 2024 6.620 6.660 6.380 6.380 1,566,905 -0.23(-3.48%)
Oct 22, 2024 6.630 6.650 6.540 6.610 779,449 -0.03(-0.45%)
Oct 21, 2024 6.550 6.665 6.510 6.640 759,306 +0.05(+0.76%)
Oct 18, 2024 6.680 6.710 6.540 6.590 1,257,567 +0.01(+0.15%)
Oct 17, 2024 6.500 6.620 6.440 6.580 875,974 +0.06(+0.92%)
Oct 16, 2024 6.230 6.540 6.192 6.520 1,425,805 +0.21(+3.33%)
Oct 15, 2024 6.460 6.460 6.280 6.310 1,320,834 -0.17(-2.62%)
Oct 14, 2024 6.280 6.540 6.280 6.480 1,610,291 +0.20(+3.18%)
Oct 11, 2024 6.370 6.410 6.175 6.280 1,671,141 -0.18(-2.79%)
Oct 10, 2024 6.600 6.620 6.395 6.460 1,604,742 -0.09(-1.37%)
Oct 09, 2024 6.450 6.600 6.405 6.550 1,787,736 +0.31(+4.97%)
Oct 08, 2024 6.050 6.329 6.050 6.240 1,341,169 +0.19(+3.14%)
Oct 07, 2024 6.130 6.130 6.005 6.050 1,197,431 -0.10(-1.63%)
Oct 04, 2024 6.150 6.170 6.055 6.150 1,231,290 +0.02(+0.33%)
Oct 03, 2024 6.270 6.270 6.080 6.130 2,009,923 -0.34(-5.26%)
Oct 02, 2024 6.630 6.680 6.450 6.470 1,359,551 -0.07(-1.07%)
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.