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 )

5.470 +0.330 (+6.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 4.366 4.372 4.017 4.057 228,612 -0.34(-7.69%)
Aug 30, 2023 4.525 4.525 4.375 4.395 117,710 -0.14(-3.07%)
Aug 29, 2023 4.525 4.606 4.485 4.535 87,124 -0.01(-0.22%)
Aug 28, 2023 4.445 4.574 4.415 4.545 192,312 +0.11(+2.47%)
Aug 25, 2023 4.286 4.435 4.256 4.435 65,949 +0.13(+3.00%)
Aug 24, 2023 4.475 4.515 4.242 4.306 125,382 -0.19(-4.20%)
Aug 23, 2023 4.545 4.594 4.385 4.495 383,275 -0.06(-1.31%)
Aug 22, 2023 4.395 4.594 4.395 4.554 215,698 +0.15(+3.39%)
Aug 21, 2023 4.375 4.505 4.336 4.405 184,316 +0.06(+1.37%)
Aug 18, 2023 3.958 4.361 3.958 4.346 293,887 +0.40(+10.08%)
Aug 17, 2023 4.017 4.067 3.898 3.948 198,558 +0.05(+1.28%)
Aug 16, 2023 4.187 4.266 3.868 3.898 673,338 -0.02(-0.51%)
Aug 15, 2023 3.868 3.958 3.729 3.918 262,269 -0.02(-0.51%)
Aug 14, 2023 3.878 4.052 3.878 3.938 671,412 +0.28(+7.61%)
Aug 11, 2023 3.431 3.679 3.411 3.659 112,879 +0.23(+6.67%)
Aug 10, 2023 3.381 3.520 3.371 3.431 150,486 +0.13(+3.92%)
Aug 09, 2023 3.361 3.361 3.182 3.301 139,872 -0.07(-2.06%)
Aug 08, 2023 3.351 3.381 3.242 3.371 152,273 -0.03(-0.88%)
Aug 07, 2023 3.490 3.510 3.371 3.401 196,364 -0.16(-4.47%)
Aug 04, 2023 3.689 3.689 3.480 3.560 198,087 -0.08(-2.19%)
Aug 03, 2023 3.779 3.868 3.610 3.640 206,431 -0.09(-2.40%)
Aug 02, 2023 3.928 3.928 3.689 3.729 120,169 -0.18(-4.58%)
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.