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 )

5.050 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.