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 (%)
Nov 30, 2023 5.400 5.400 5.241 5.260 91,210 -0.12(-2.23%)
Nov 29, 2023 5.340 5.410 5.261 5.380 163,180 -0.07(-1.28%)
Nov 28, 2023 5.350 5.570 5.230 5.450 175,621 +0.10(+1.87%)
Nov 27, 2023 5.290 5.370 5.130 5.350 226,393 -0.13(-2.37%)
Nov 24, 2023 5.530 5.569 5.400 5.480 124,251 +0.09(+1.67%)
Nov 22, 2023 5.590 5.590 5.320 5.390 364,364 -0.40(-6.91%)
Nov 21, 2023 5.750 5.950 5.660 5.790 204,819 +0.10(+1.76%)
Nov 20, 2023 5.470 5.761 5.470 5.690 292,356 +0.17(+3.08%)
Nov 17, 2023 5.640 5.640 5.430 5.520 128,695 -0.08(-1.43%)
Nov 16, 2023 5.620 5.800 5.540 5.600 351,960 +0.02(+0.36%)
Nov 15, 2023 5.460 5.850 5.450 5.580 245,680 +0.12(+2.20%)
Nov 14, 2023 5.390 5.460 5.240 5.460 357,533 +0.31(+6.02%)
Nov 13, 2023 5.050 5.200 4.983 5.150 219,056 +0.05(+0.98%)
Nov 10, 2023 5.050 5.260 4.970 5.100 851,411 +0.29(+6.03%)
Nov 09, 2023 4.910 4.950 4.750 4.810 320,040 +0.02(+0.42%)
Nov 08, 2023 4.930 4.969 4.760 4.790 220,685 -0.02(-0.42%)
Nov 07, 2023 4.710 4.870 4.650 4.810 451,184 +0.23(+5.02%)
Nov 06, 2023 4.860 4.900 4.505 4.580 558,819 -0.30(-6.15%)
Nov 03, 2023 4.850 5.060 4.780 4.880 747,194 +0.38(+8.44%)
Nov 02, 2023 4.600 4.620 4.460 4.500 320,412 -0.08(-1.75%)
Nov 01, 2023 4.570 4.665 4.460 4.580 712,816 +0.13(+2.92%)
Oct 31, 2023 4.350 4.510 4.310 4.450 193,849 +0.03(+0.68%)
Oct 30, 2023 4.750 4.752 4.380 4.420 207,765 -0.25(-5.35%)
Oct 27, 2023 4.820 4.910 4.590 4.670 200,619 -0.15(-3.11%)
Oct 26, 2023 4.830 4.900 4.650 4.820 312,212 +0.03(+0.63%)
Oct 25, 2023 4.680 4.900 4.510 4.790 413,426 +0.13(+2.79%)
Oct 24, 2023 4.350 4.680 4.350 4.660 354,314 +0.32(+7.37%)
Oct 23, 2023 4.140 4.382 4.120 4.340 500,168 +0.18(+4.33%)
Oct 20, 2023 4.130 4.250 4.080 4.160 345,902 +0.00(+0.00%)
Oct 19, 2023 4.060 4.200 4.010 4.160 313,154 +0.04(+0.97%)
Oct 18, 2023 4.170 4.200 4.050 4.120 232,400 +0.02(+0.49%)
Oct 17, 2023 4.050 4.180 4.030 4.100 337,477 -0.09(-2.15%)
Oct 16, 2023 4.310 4.271 4.125 4.190 908,374 -0.14(-3.23%)
Oct 13, 2023 4.280 4.360 4.150 4.330 168,743 +0.12(+2.85%)
Oct 12, 2023 4.330 4.380 4.190 4.210 40,773 -0.18(-4.10%)
Oct 11, 2023 4.210 4.430 4.160 4.390 184,706 +0.18(+4.28%)
Oct 10, 2023 4.000 4.250 4.000 4.210 187,826 +0.24(+6.05%)
Oct 09, 2023 3.900 4.056 3.840 3.970 256,801 +0.09(+2.32%)
Oct 06, 2023 3.740 4.130 3.680 3.880 205,996 +0.04(+1.04%)
Oct 05, 2023 3.740 3.930 3.740 3.840 243,308 +0.06(+1.59%)
Oct 04, 2023 3.810 3.810 3.620 3.780 126,044 +0.16(+4.42%)
Oct 03, 2023 3.800 3.800 3.520 3.620 234,280 -0.15(-3.98%)
Oct 02, 2023 3.950 3.950 3.720 3.770 215,414 -0.23(-5.75%)
Sep 29, 2023 4.090 4.150 3.985 4.000 77,181 +0.02(+0.50%)
Sep 28, 2023 3.880 4.160 3.880 3.980 137,126 +0.24(+6.42%)
Sep 27, 2023 3.860 3.920 3.680 3.740 137,473 -0.03(-0.80%)
Sep 26, 2023 3.970 3.970 3.700 3.770 221,940 -0.24(-5.99%)
Sep 25, 2023 4.050 4.060 3.982 4.010 52,424 -0.11(-2.67%)
Sep 22, 2023 4.050 4.220 4.020 4.120 67,864 +0.11(+2.74%)
Sep 21, 2023 4.000 4.040 3.920 4.010 259,919 -0.17(-4.07%)
Sep 20, 2023 4.220 4.270 4.140 4.180 40,230 +0.05(+1.21%)
Sep 19, 2023 4.350 4.350 4.110 4.130 115,425 -0.22(-5.06%)
Sep 18, 2023 4.370 4.405 4.255 4.350 131,076 +0.03(+0.69%)
Sep 15, 2023 4.390 4.405 4.300 4.320 31,786 -0.08(-1.82%)
Sep 14, 2023 4.360 4.410 4.320 4.400 53,565 +0.05(+1.15%)
Sep 13, 2023 4.280 4.490 4.280 4.350 389,512 +0.17(+4.07%)
Sep 12, 2023 4.030 4.300 3.969 4.180 282,877 +0.19(+4.76%)
Sep 11, 2023 3.920 4.020 3.850 3.990 154,343 +0.21(+5.56%)
Sep 08, 2023 3.820 3.880 3.740 3.780 150,281 -0.04(-1.05%)
Sep 07, 2023 3.830 4.060 3.800 3.820 40,238 -0.04(-1.04%)
Sep 06, 2023 4.060 4.110 3.800 3.860 184,280 -0.20(-4.93%)
Sep 05, 2023 4.040 4.090 4.000 4.060 143,291 -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.