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 (%)
May 03, 2024 5.210 5.470 5.210 5.470 710,721 +0.33(+6.42%)
May 02, 2024 5.140 5.180 5.070 5.140 436,869 +0.09(+1.78%)
May 01, 2024 5.020 5.220 5.000 5.050 201,954 +0.02(+0.40%)
Apr 30, 2024 5.070 5.170 5.010 5.030 310,948 -0.13(-2.52%)
Apr 29, 2024 5.210 5.220 5.100 5.160 502,191 -0.05(-0.96%)
Apr 26, 2024 5.150 5.275 5.150 5.210 420,950 +0.15(+2.96%)
Apr 25, 2024 5.000 5.100 4.960 5.060 317,579 -0.01(-0.20%)
Apr 24, 2024 5.210 5.210 5.000 5.070 667,205 -0.16(-3.06%)
Apr 23, 2024 5.160 5.305 5.150 5.230 440,075 +0.02(+0.38%)
Apr 22, 2024 5.150 5.235 5.110 5.210 394,463 +0.00(+0.00%)
Apr 19, 2024 5.140 5.310 5.130 5.210 542,835 +0.11(+2.16%)
Apr 18, 2024 5.140 5.175 5.010 5.100 642,148 +0.04(+0.79%)
Apr 17, 2024 4.990 5.120 4.930 5.060 678,724 +0.09(+1.81%)
Apr 16, 2024 5.150 5.150 4.900 4.970 1,644,614 -0.13(-2.55%)
Apr 15, 2024 5.350 5.420 5.040 5.100 1,587,496 -0.25(-4.67%)
Apr 12, 2024 5.499 5.559 5.335 5.350 727,321 -0.21(-3.76%)
Apr 11, 2024 5.748 5.748 5.544 5.559 765,626 -0.18(-3.12%)
Apr 10, 2024 5.797 5.847 5.698 5.738 1,258,843 -0.25(-4.15%)
Apr 09, 2024 6.056 6.066 5.912 5.986 574,592 -0.03(-0.50%)
Apr 08, 2024 5.797 6.041 5.797 6.016 523,588 +0.22(+3.77%)
Apr 05, 2024 5.728 5.837 5.703 5.797 892,163 +0.03(+0.52%)
Apr 04, 2024 5.648 5.996 5.648 5.768 1,334,915 +0.15(+2.65%)
Apr 03, 2024 5.569 5.678 5.519 5.618 775,868 -0.06(-1.05%)
Apr 02, 2024 5.688 5.688 5.559 5.678 1,273,371 -0.05(-0.87%)
Apr 01, 2024 5.748 5.807 5.648 5.728 2,206,356 +0.05(+0.88%)
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%)
Mar 01, 2024 5.628 5.947 5.628 5.887 627,083 +0.27(+4.78%)
Feb 29, 2024 5.678 5.698 5.609 5.618 400,635 -0.05(-0.88%)
Feb 28, 2024 5.469 5.807 5.405 5.668 1,261,058 +0.08(+1.42%)
Feb 27, 2024 5.340 5.604 5.340 5.589 891,130 +0.38(+7.25%)
Feb 26, 2024 5.370 5.380 5.211 5.211 777,653 -0.01(-0.19%)
Feb 23, 2024 5.390 5.410 5.196 5.221 2,166,521 -0.16(-2.96%)
Feb 22, 2024 5.320 5.464 5.241 5.380 1,910,813 +0.11(+2.08%)
Feb 21, 2024 5.370 5.420 5.141 5.270 721,587 -0.03(-0.56%)
Feb 20, 2024 5.270 5.410 5.251 5.300 1,114,241 -0.07(-1.30%)
Feb 16, 2024 5.340 5.449 5.261 5.370 1,886,431 -0.03(-0.55%)
Feb 15, 2024 5.479 5.504 5.400 5.400 782,810 -0.04(-0.73%)
Feb 14, 2024 5.320 5.494 5.241 5.439 808,002 +0.09(+1.67%)
Feb 13, 2024 5.082 5.579 5.072 5.350 1,123,937 -0.16(-2.89%)
Feb 12, 2024 5.579 5.618 5.390 5.509 793,245 -0.02(-0.36%)
Feb 09, 2024 5.479 5.579 5.370 5.529 1,918,707 +0.07(+1.28%)
Feb 08, 2024 5.320 5.479 5.201 5.459 2,080,064 +0.20(+3.78%)
Feb 07, 2024 5.231 5.290 5.146 5.261 1,761,029 -0.01(-0.19%)
Feb 06, 2024 5.221 5.280 5.116 5.270 687,083 +0.14(+2.71%)
Feb 05, 2024 5.141 5.211 5.002 5.131 363,557 -0.02(-0.39%)
Feb 02, 2024 5.082 5.171 4.992 5.151 513,470 +0.07(+1.37%)
Feb 01, 2024 5.002 5.086 4.982 5.082 943,240 +0.08(+1.59%)
Jan 31, 2024 5.121 5.196 4.922 5.002 2,721,299 +0.05(+1.00%)
Jan 30, 2024 5.072 5.121 4.883 4.952 1,901,046 -0.11(-2.16%)
Jan 29, 2024 5.101 5.101 4.972 5.062 2,401,877 +0.03(+0.59%)
Jan 26, 2024 4.873 5.032 4.873 5.032 2,258,815 +0.19(+3.90%)
Jan 25, 2024 4.724 4.878 4.694 4.843 1,725,265 +0.11(+2.31%)
Jan 24, 2024 4.704 4.798 4.704 4.733 1,065,251 +0.02(+0.42%)
Jan 23, 2024 4.753 4.763 4.604 4.714 2,641,448 +0.07(+1.50%)
Jan 22, 2024 4.684 4.724 4.594 4.644 3,762,048 +0.04(+0.86%)
Jan 19, 2024 4.505 4.743 4.445 4.604 5,722,537 +0.17(+3.81%)
Jan 18, 2024 4.415 4.465 4.296 4.435 13,795,877 -0.08(-1.76%)
Jan 17, 2024 4.773 4.853 4.485 4.515 3,324,383 -0.46(-9.20%)
Jan 16, 2024 5.201 5.231 4.972 4.972 372,060 -0.25(-4.76%)
Jan 12, 2024 5.449 5.459 5.211 5.221 286,160 -0.13(-2.42%)
Jan 11, 2024 5.261 5.360 5.181 5.350 422,409 +0.06(+1.13%)
Jan 10, 2024 5.400 5.449 5.270 5.290 304,964 -0.26(-4.66%)
Jan 09, 2024 5.618 5.668 5.539 5.549 328,612 -0.08(-1.41%)
Jan 08, 2024 5.410 5.628 5.410 5.628 333,686 +0.18(+3.28%)
Jan 05, 2024 5.221 5.449 5.221 5.449 456,137 +0.28(+5.38%)
Jan 04, 2024 5.231 5.231 5.111 5.171 366,174 -0.14(-2.62%)
Jan 03, 2024 5.330 5.380 5.290 5.310 163,323 -0.04(-0.74%)
Jan 02, 2024 5.469 5.519 5.290 5.350 256,191 -0.18(-3.24%)
Dec 29, 2023 5.609 5.678 5.509 5.529 321,892 -0.05(-0.89%)
Dec 28, 2023 5.718 5.738 5.579 5.579 288,251 -0.14(-2.43%)
Dec 27, 2023 5.370 5.718 5.370 5.718 607,030 +0.38(+7.08%)
Dec 26, 2023 5.290 5.390 5.270 5.340 274,013 +0.10(+1.90%)
Dec 22, 2023 5.320 5.320 5.181 5.241 267,094 -0.03(-0.57%)
Dec 21, 2023 5.320 5.390 5.251 5.270 296,823 -0.02(-0.38%)
Dec 20, 2023 5.370 5.439 5.270 5.290 1,153,449 -0.01(-0.19%)
Dec 19, 2023 5.171 5.340 5.141 5.300 208,728 +0.07(+1.33%)
Dec 18, 2023 5.131 5.251 5.066 5.231 129,618 +0.07(+1.35%)
Dec 15, 2023 5.330 5.350 5.131 5.161 580,356 -0.12(-2.26%)
Dec 14, 2023 5.211 5.330 5.200 5.280 263,249 +0.14(+2.71%)
Dec 13, 2023 4.942 5.181 4.893 5.141 229,482 +0.22(+4.44%)
Dec 12, 2023 5.012 5.012 4.823 4.922 110,291 -0.10(-1.98%)
Dec 11, 2023 4.922 5.022 4.853 5.022 142,333 +0.05(+1.00%)
Dec 08, 2023 5.012 5.042 4.927 4.972 162,672 +0.01(+0.20%)
Dec 07, 2023 4.932 5.022 4.873 4.962 261,424 +0.18(+3.74%)
Dec 06, 2023 4.833 4.883 4.763 4.783 216,758 +0.00(+0.00%)
Dec 05, 2023 4.803 4.833 4.684 4.783 437,430 -0.01(-0.21%)
Dec 04, 2023 4.883 5.052 4.694 4.793 302,071 -0.16(-3.21%)
Dec 01, 2023 4.992 5.101 4.903 4.952 435,056 -0.28(-5.32%)
Nov 30, 2023 5.370 5.370 5.211 5.231 91,721 -0.12(-2.23%)
Nov 29, 2023 5.310 5.380 5.232 5.350 164,095 -0.07(-1.28%)
Nov 28, 2023 5.320 5.539 5.201 5.420 176,605 +0.10(+1.87%)
Nov 27, 2023 5.261 5.340 5.101 5.320 227,662 -0.13(-2.37%)
Nov 24, 2023 5.499 5.538 5.370 5.449 124,947 +0.09(+1.67%)
Nov 22, 2023 5.559 5.559 5.290 5.360 366,407 -0.40(-6.91%)
Nov 21, 2023 5.718 5.917 5.628 5.758 205,967 +0.10(+1.76%)
Nov 20, 2023 5.439 5.729 5.439 5.658 293,995 +0.17(+3.08%)
Nov 17, 2023 5.609 5.609 5.400 5.489 129,416 -0.08(-1.43%)
Nov 16, 2023 5.589 5.768 5.509 5.569 353,933 +0.02(+0.36%)
Nov 15, 2023 5.430 5.817 5.420 5.549 247,057 +0.12(+2.20%)
Nov 14, 2023 5.360 5.430 5.211 5.430 359,537 +0.31(+6.02%)
Nov 13, 2023 5.022 5.171 4.955 5.121 220,284 +0.05(+0.98%)
Nov 10, 2023 5.022 5.231 4.942 5.072 856,185 +0.29(+6.03%)
Nov 09, 2023 4.883 4.922 4.724 4.783 321,834 +0.02(+0.42%)
Nov 08, 2023 4.903 4.941 4.733 4.763 221,922 -0.02(-0.42%)
Nov 07, 2023 4.684 4.843 4.624 4.783 453,714 +0.23(+5.02%)
Nov 06, 2023 4.833 4.873 4.480 4.554 561,952 -0.30(-6.15%)
Nov 03, 2023 4.823 5.032 4.753 4.853 751,383 +0.38(+8.44%)
Nov 02, 2023 4.574 4.594 4.435 4.475 322,208 -0.08(-1.75%)
Nov 01, 2023 4.545 4.639 4.435 4.554 716,813 +0.13(+2.92%)
Oct 31, 2023 4.326 4.485 4.286 4.425 194,936 +0.03(+0.68%)
Oct 30, 2023 4.724 4.726 4.356 4.395 208,930 -0.25(-5.35%)
Oct 27, 2023 4.793 4.883 4.564 4.644 201,743 -0.15(-3.11%)
Oct 26, 2023 4.803 4.873 4.624 4.793 313,962 +0.03(+0.63%)
Oct 25, 2023 4.654 4.873 4.485 4.763 415,744 +0.13(+2.79%)
Oct 24, 2023 4.326 4.654 4.326 4.634 356,300 +0.32(+7.37%)
Oct 23, 2023 4.117 4.358 4.097 4.316 502,972 +0.18(+4.33%)
Oct 20, 2023 4.107 4.226 4.057 4.137 347,841 +0.00(+0.00%)
Oct 19, 2023 4.037 4.177 3.988 4.137 314,910 +0.04(+0.97%)
Oct 18, 2023 4.147 4.177 4.027 4.097 233,703 +0.02(+0.49%)
Oct 17, 2023 4.027 4.157 4.008 4.077 339,369 -0.09(-2.15%)
Oct 16, 2023 4.286 4.247 4.102 4.167 913,467 -0.14(-3.23%)
Oct 13, 2023 4.256 4.336 4.127 4.306 169,689 +0.12(+2.85%)
Oct 12, 2023 4.306 4.356 4.167 4.187 41,001 -0.18(-4.10%)
Oct 11, 2023 4.187 4.405 4.137 4.366 185,741 +0.18(+4.28%)
Oct 10, 2023 3.978 4.226 3.978 4.187 188,879 +0.24(+6.05%)
Oct 09, 2023 3.878 4.034 3.819 3.948 258,241 +0.09(+2.32%)
Oct 06, 2023 3.719 4.107 3.659 3.858 207,151 +0.04(+1.04%)
Oct 05, 2023 3.719 3.908 3.719 3.819 244,672 +0.06(+1.59%)
Oct 04, 2023 3.789 3.789 3.600 3.759 126,750 +0.16(+4.42%)
Oct 03, 2023 3.779 3.779 3.500 3.600 235,593 -0.15(-3.98%)
Oct 02, 2023 3.928 3.928 3.699 3.749 216,621 -0.23(-5.75%)
Sep 29, 2023 4.067 4.127 3.963 3.978 77,613 +0.02(+0.50%)
Sep 28, 2023 3.858 4.137 3.858 3.958 137,894 +0.24(+6.42%)
Sep 27, 2023 3.838 3.898 3.659 3.719 138,243 -0.03(-0.80%)
Sep 26, 2023 3.948 3.948 3.679 3.749 223,184 -0.24(-5.98%)
Sep 25, 2023 4.027 4.037 3.960 3.988 52,717 -0.11(-2.67%)
Sep 22, 2023 4.027 4.196 3.998 4.097 68,244 +0.11(+2.74%)
Sep 21, 2023 3.978 4.017 3.898 3.988 261,376 -0.17(-4.07%)
Sep 20, 2023 4.196 4.246 4.117 4.157 40,455 +0.05(+1.21%)
Sep 19, 2023 4.326 4.326 4.087 4.107 116,072 -0.22(-5.06%)
Sep 18, 2023 4.346 4.380 4.231 4.326 131,811 +0.03(+0.69%)
Sep 15, 2023 4.366 4.380 4.276 4.296 31,964 -0.08(-1.82%)
Sep 14, 2023 4.336 4.385 4.296 4.375 53,865 +0.05(+1.15%)
Sep 13, 2023 4.256 4.465 4.256 4.326 391,696 +0.17(+4.07%)
Sep 12, 2023 4.008 4.276 3.946 4.157 284,463 +0.19(+4.76%)
Sep 11, 2023 3.898 3.998 3.829 3.968 155,208 +0.21(+5.56%)
Sep 08, 2023 3.799 3.858 3.719 3.759 151,123 -0.04(-1.05%)
Sep 07, 2023 3.809 4.037 3.779 3.799 40,463 -0.04(-1.04%)
Sep 06, 2023 4.037 4.087 3.779 3.838 185,313 -0.20(-4.93%)
Sep 05, 2023 4.017 4.067 3.978 4.037 144,094 -0.01(-0.25%)
Sep 01, 2023 4.157 4.211 4.008 4.047 192,360 -0.01(-0.24%)
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%)
Aug 01, 2023 3.848 3.948 3.789 3.908 143,668 -0.02(-0.51%)
Jul 31, 2023 3.848 3.938 3.789 3.928 221,149 +0.19(+5.05%)
Jul 28, 2023 3.779 3.878 3.709 3.739 141,838 +0.02(+0.53%)
Jul 27, 2023 3.749 3.878 3.679 3.719 302,593 +0.00(+0.00%)
Jul 26, 2023 3.829 3.858 3.659 3.719 178,327 -0.04(-1.06%)
Jul 25, 2023 3.749 3.835 3.729 3.759 212,913 +0.04(+1.07%)
Jul 24, 2023 3.689 3.828 3.630 3.719 119,640 +0.03(+0.81%)
Jul 21, 2023 3.480 3.829 3.480 3.689 703,469 +0.23(+6.61%)
Jul 20, 2023 3.411 3.461 3.331 3.461 105,777 +0.06(+1.75%)
Jul 19, 2023 3.321 3.411 3.292 3.401 150,148 +0.07(+2.09%)
Jul 18, 2023 3.272 3.410 3.212 3.331 207,447 +0.08(+2.45%)
Jul 17, 2023 3.033 3.252 3.033 3.252 74,548 +0.12(+3.81%)
Jul 14, 2023 3.331 3.331 3.053 3.132 167,171 -0.14(-4.26%)
Jul 13, 2023 3.252 3.391 3.212 3.272 120,860 +0.06(+1.86%)
Jul 12, 2023 3.321 3.391 3.162 3.212 105,291 -0.09(-2.71%)
Jul 11, 2023 3.272 3.301 3.083 3.301 162,791 +0.09(+2.79%)
Jul 10, 2023 3.182 3.252 3.113 3.212 344,463 +0.03(+0.94%)
Jul 07, 2023 2.894 3.234 2.894 3.182 463,010 +0.34(+11.89%)
Jul 06, 2023 2.934 3.013 2.834 2.844 283,534 -0.16(-5.30%)
Jul 05, 2023 2.983 3.096 2.884 3.003 219,023 -0.02(-0.66%)
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.