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 (%)
Sep 29, 2023	4.067	4.127	3.963	3.978	77,613	+0.02(+0.50%)
Sep 28, 2023	3.858	4.137	3.858	3.958	137,894	+0.24(+6.42%)
Sep 27, 2023	3.838	3.898	3.659	3.719	138,243	-0.03(-0.80%)
Sep 26, 2023	3.948	3.948	3.679	3.749	223,184	-0.24(-5.98%)
Sep 25, 2023	4.027	4.037	3.960	3.988	52,717	-0.11(-2.67%)
Sep 22, 2023	4.027	4.196	3.998	4.097	68,244	+0.11(+2.74%)
Sep 21, 2023	3.978	4.017	3.898	3.988	261,376	-0.17(-4.07%)
Sep 20, 2023	4.196	4.246	4.117	4.157	40,455	+0.05(+1.21%)
Sep 19, 2023	4.326	4.326	4.087	4.107	116,072	-0.22(-5.06%)
Sep 18, 2023	4.346	4.380	4.231	4.326	131,811	+0.03(+0.69%)
Sep 15, 2023	4.366	4.380	4.276	4.296	31,964	-0.08(-1.82%)
Sep 14, 2023	4.336	4.385	4.296	4.375	53,865	+0.05(+1.15%)
Sep 13, 2023	4.256	4.465	4.256	4.326	391,696	+0.17(+4.07%)
Sep 12, 2023	4.008	4.276	3.946	4.157	284,463	+0.19(+4.76%)
Sep 11, 2023	3.898	3.998	3.829	3.968	155,208	+0.21(+5.56%)
Sep 08, 2023	3.799	3.858	3.719	3.759	151,123	-0.04(-1.05%)
Sep 07, 2023	3.809	4.037	3.779	3.799	40,463	-0.04(-1.04%)
Sep 06, 2023	4.037	4.087	3.779	3.838	185,313	-0.20(-4.93%)
Sep 05, 2023	4.017	4.067	3.978	4.037	144,094	-0.01(-0.25%)

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.