Skip to main content

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

5.710 -0.140 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.690 2.770 2.630 2.740 852,224 +0.27(+10.93%)
Jan 30, 2023 2.650 2.670 2.440 2.470 425,979 -0.02(-0.80%)
Jan 27, 2023 2.510 2.580 2.470 2.490 455,246 -0.01(-0.40%)
Jan 26, 2023 2.660 2.740 2.450 2.500 535,758 -0.09(-3.47%)
Jan 25, 2023 2.620 2.660 2.470 2.590 283,556 +0.10(+4.02%)
Jan 24, 2023 2.450 2.510 2.420 2.490 417,683 +0.07(+2.89%)
Jan 23, 2023 2.540 2.550 2.400 2.420 254,791 -0.15(-5.84%)
Jan 20, 2023 2.590 2.590 2.490 2.570 671,889 +0.02(+0.78%)
Jan 19, 2023 2.460 2.610 2.440 2.550 701,767 +0.12(+4.94%)
Jan 18, 2023 2.600 2.700 2.410 2.430 625,577 -0.17(-6.54%)
Jan 17, 2023 2.370 2.600 2.310 2.600 359,358 +0.26(+11.11%)
Jan 13, 2023 2.440 2.471 2.320 2.340 187,174 -0.08(-3.51%)
Jan 12, 2023 2.253 2.500 2.230 2.425 242,160 +0.03(+1.46%)
Jan 11, 2023 2.220 2.490 2.151 2.390 123,680 +0.15(+6.70%)
Jan 10, 2023 2.190 2.340 2.190 2.240 69,366 +0.16(+7.69%)
Jan 09, 2023 2.040 2.180 2.010 2.080 193,458 +0.02(+0.97%)
Jan 06, 2023 2.210 2.210 2.020 2.060 301,894 -0.09(-4.19%)
Jan 05, 2023 1.990 2.168 1.990 2.150 109,195 +0.17(+8.59%)
Jan 04, 2023 1.830 1.990 1.830 1.980 1,210,534 +0.14(+7.61%)
Jan 03, 2023 2.220 2.220 1.830 1.840 406,916 -0.53(-22.36%)
Dec 30, 2022 2.240 2.460 2.139 2.370 197,144 +0.12(+5.33%)
Dec 29, 2022 2.170 2.420 2.040 2.250 245,326 +0.07(+3.21%)
Dec 28, 2022 2.010 2.270 2.010 2.180 551,495 +0.20(+10.10%)
Dec 27, 2022 2.110 2.110 1.940 1.980 443,875 -0.15(-7.04%)
Dec 23, 2022 1.970 2.130 1.970 2.130 367,231 +0.16(+8.12%)
Dec 22, 2022 2.050 2.100 1.900 1.970 532,923 +0.00(+0.00%)
Dec 21, 2022 1.890 1.990 1.890 1.970 833,134 +0.05(+2.60%)
Dec 20, 2022 1.950 2.070 1.920 1.920 773,942 +0.03(+1.59%)
Dec 19, 2022 1.850 1.985 1.740 1.890 519,099 +0.08(+4.42%)
Dec 16, 2022 1.810 1.900 1.755 1.810 363,712 -0.03(-1.63%)
Dec 15, 2022 1.890 2.020 1.750 1.840 451,240 -0.01(-0.54%)
Dec 14, 2022 1.890 2.180 1.720 1.850 556,098 -0.03(-1.60%)
Dec 13, 2022 2.060 2.100 1.820 1.880 67,735 -0.09(-4.57%)
Dec 12, 2022 1.990 2.010 1.880 1.970 69,337 -0.03(-1.50%)
Dec 09, 2022 2.050 2.140 2.000 2.000 20,540 -0.10(-4.76%)
Dec 08, 2022 2.190 2.310 2.030 2.100 1,092,170 -0.14(-6.25%)
Dec 07, 2022 2.270 2.330 2.190 2.240 75,995 -0.05(-2.18%)
Dec 06, 2022 2.160 2.350 2.160 2.290 2,029,457 +0.11(+5.05%)
Dec 05, 2022 2.440 2.440 2.170 2.180 135,442 -0.24(-9.92%)
Dec 02, 2022 2.420 2.470 2.330 2.420 106,283 +0.09(+3.86%)
Dec 01, 2022 2.430 2.480 2.290 2.330 173,815 -0.12(-4.90%)
Nov 30, 2022 2.370 2.480 2.332 2.450 632,049 +0.06(+2.51%)
Nov 29, 2022 2.230 2.470 2.229 2.390 221,913 +0.13(+5.75%)
Nov 28, 2022 2.340 2.400 2.242 2.260 54,799 -0.10(-4.24%)
Nov 25, 2022 2.340 2.460 2.266 2.360 859,729 +0.12(+5.15%)
Nov 23, 2022 2.290 2.290 2.150 2.244 1,942,436 -0.08(-3.47%)
Nov 22, 2022 2.330 2.379 2.300 2.325 192,318 +0.01(+0.22%)
Nov 21, 2022 2.220 2.340 2.200 2.320 1,282,535 +0.07(+3.11%)
Nov 18, 2022 2.290 2.350 2.200 2.250 55,950 +0.04(+1.81%)
Nov 17, 2022 2.150 2.210 2.050 2.210 546,400 -0.02(-0.90%)
Nov 16, 2022 2.520 2.520 2.110 2.230 751,962 -0.35(-13.57%)
Nov 15, 2022 2.460 2.600 2.437 2.580 29,385 +0.09(+3.61%)
Nov 14, 2022 2.400 2.530 2.330 2.490 269,562 +0.12(+5.06%)
Nov 11, 2022 2.380 2.580 2.300 2.370 587,060 -0.03(-1.25%)
Nov 10, 2022 2.660 2.660 2.400 2.400 1,301,530 -0.36(-13.04%)
Nov 09, 2022 2.750 3.000 2.650 2.760 1,965,197 +0.03(+1.10%)
Nov 08, 2022 2.720 2.960 2.620 2.730 268,305 -0.03(-1.09%)
Nov 07, 2022 2.930 3.030 2.740 2.760 72,366 -0.15(-5.15%)
Nov 04, 2022 3.030 3.030 2.880 2.910 664,166 -0.06(-2.02%)
Nov 03, 2022 2.910 3.000 2.840 2.970 78,016 +0.08(+2.77%)
Nov 02, 2022 2.930 3.095 2.870 2.890 10,110 -0.08(-2.69%)
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.