Indicators

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

6.420 +0.120 (+1.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.807	5.673	5.673	5.678	1,218,980	-0.14(-2.39%)
Mar 27, 2024	5.907	5.917	5.638	5.817	1,295,396	-0.08(-1.35%)
Mar 26, 2024	5.917	6.046	5.862	5.897	598,953	+0.01(+0.17%)
Mar 25, 2024	5.967	6.041	5.857	5.887	580,256	-0.09(-1.50%)
Mar 22, 2024	6.036	6.165	5.887	5.976	657,961	-0.01(-0.17%)
Mar 21, 2024	6.126	6.126	5.967	5.986	612,539	-0.13(-2.11%)
Mar 20, 2024	5.937	6.165	5.917	6.116	1,001,078	+0.23(+3.89%)
Mar 19, 2024	5.797	5.947	5.670	5.887	1,039,129	+0.12(+2.07%)
Mar 18, 2024	5.937	5.996	5.748	5.768	732,643	-0.12(-2.03%)
Mar 15, 2024	6.026	6.095	5.882	5.887	810,669	-0.21(-3.43%)
Mar 14, 2024	6.354	6.404	6.066	6.096	1,096,211	-0.20(-3.16%)
Mar 13, 2024	6.155	6.354	6.096	6.295	817,241	+0.17(+2.76%)
Mar 12, 2024	6.086	6.151	5.996	6.126	681,230	+0.09(+1.48%)
Mar 11, 2024	5.976	6.126	5.976	6.036	907,809	+0.03(+0.50%)
Mar 08, 2024	6.036	6.096	5.976	6.006	648,187	+0.03(+0.50%)
Mar 07, 2024	6.076	6.096	5.907	5.976	1,258,077	-0.12(-1.96%)
Mar 06, 2024	6.146	6.205	6.046	6.096	757,686	+0.05(+0.82%)
Mar 05, 2024	5.947	6.225	5.947	6.046	3,522,100	+0.11(+1.84%)
Mar 04, 2024	5.877	5.996	5.837	5.937	1,144,401	+0.05(+0.84%)

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.