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 )

6.530 +0.050 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 2.764 3.003 2.725 3.003 516,904 +0.23(+8.24%)
Oct 28, 2022 2.804 2.839 2.764 2.774 121,038 -0.02(-0.71%)
Oct 27, 2022 2.655 2.854 2.655 2.794 213,152 +0.17(+6.44%)
Oct 26, 2022 2.784 2.814 2.595 2.625 201,013 -0.18(-6.38%)
Oct 25, 2022 2.774 2.904 2.774 2.804 120,335 +0.04(+1.44%)
Oct 24, 2022 2.824 2.864 2.715 2.764 76,866 -0.15(-5.12%)
Oct 21, 2022 2.844 3.018 2.834 2.914 708,027 +0.10(+3.53%)
Oct 20, 2022 2.844 2.924 2.784 2.814 327,442 -0.03(-1.05%)
Oct 19, 2022 2.914 2.924 2.784 2.844 477,539 -0.16(-5.30%)
Oct 18, 2022 3.083 3.122 2.914 3.003 252,871 +0.00(+0.00%)
Oct 17, 2022 2.963 3.033 2.924 3.003 184,065 +0.10(+3.42%)
Oct 14, 2022 3.053 3.093 2.869 2.904 151,731 -0.13(-4.26%)
Oct 13, 2022 2.904 3.142 2.864 3.033 385,307 +0.01(+0.33%)
Oct 12, 2022 2.993 3.023 2.899 3.023 30,399 +0.01(+0.33%)
Oct 11, 2022 3.122 3.132 2.993 3.013 135,978 -0.06(-1.94%)
Oct 10, 2022 3.202 3.202 3.003 3.073 258,076 -0.04(-1.28%)
Oct 07, 2022 3.242 3.242 3.113 3.113 63,052 -0.18(-5.44%)
Oct 06, 2022 3.242 3.381 3.192 3.292 475,195 +0.05(+1.53%)
Oct 05, 2022 3.222 3.371 3.192 3.242 196,933 -0.07(-2.10%)
Oct 04, 2022 3.510 3.590 3.182 3.311 945,540 -0.17(-4.86%)
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.