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 (%)
Apr 28, 2023 1.720 1.790 1.680 1.750 195,692 +0.05(+2.94%)
Apr 27, 2023 1.620 1.740 1.620 1.700 185,930 +0.09(+5.59%)
Apr 26, 2023 1.590 1.645 1.550 1.610 154,644 +0.02(+1.26%)
Apr 25, 2023 1.570 1.620 1.540 1.590 168,060 +0.02(+1.27%)
Apr 24, 2023 1.680 1.680 1.510 1.570 254,377 -0.09(-5.42%)
Apr 21, 2023 1.640 1.780 1.640 1.660 38,170 +0.00(+0.00%)
Apr 20, 2023 1.630 1.675 1.610 1.660 190,157 +0.02(+1.22%)
Apr 19, 2023 1.740 1.740 1.625 1.640 860,023 -0.13(-7.34%)
Apr 18, 2023 1.790 1.820 1.707 1.770 599,489 -0.01(-0.56%)
Apr 17, 2023 1.880 1.906 1.750 1.780 276,454 -0.10(-5.32%)
Apr 14, 2023 1.930 1.950 1.840 1.880 317,877 -0.05(-2.59%)
Apr 13, 2023 1.960 1.975 1.910 1.930 144,505 +0.00(+0.00%)
Apr 12, 2023 1.960 1.995 1.910 1.930 518,710 +0.01(+0.52%)
Apr 11, 2023 1.900 1.970 1.830 1.920 409,525 +0.08(+4.35%)
Apr 10, 2023 1.800 1.840 1.720 1.840 125,661 +0.08(+4.55%)
Apr 06, 2023 1.730 1.800 1.700 1.760 210,773 +0.05(+2.92%)
Apr 05, 2023 1.720 1.740 1.680 1.710 120,041 -0.01(-0.58%)
Apr 04, 2023 1.700 1.750 1.680 1.720 115,246 +0.02(+1.18%)
Apr 03, 2023 1.670 1.730 1.670 1.700 148,989 +0.00(+0.00%)
Mar 31, 2023 1.820 1.830 1.700 1.700 255,535 -0.10(-5.56%)
Mar 30, 2023 1.790 1.830 1.710 1.800 301,971 +0.12(+7.14%)
Mar 29, 2023 1.680 1.710 1.630 1.680 169,326 +0.01(+0.60%)
Mar 28, 2023 1.600 1.690 1.600 1.670 159,099 +0.05(+3.09%)
Mar 27, 2023 1.580 1.660 1.580 1.620 496,570 +0.07(+4.52%)
Mar 24, 2023 1.400 1.570 1.400 1.550 323,595 +0.15(+10.71%)
Mar 23, 2023 1.530 1.530 1.370 1.400 588,963 -0.11(-7.28%)
Mar 22, 2023 1.490 1.560 1.460 1.510 420,157 +0.01(+0.67%)
Mar 21, 2023 1.490 1.540 1.430 1.500 446,876 +0.03(+2.04%)
Mar 20, 2023 1.540 1.540 1.410 1.470 796,792 -0.06(-3.92%)
Mar 17, 2023 1.600 1.680 1.510 1.530 730,546 -0.09(-5.56%)
Mar 16, 2023 1.570 1.640 1.560 1.620 709,067 +0.07(+4.52%)
Mar 15, 2023 1.690 1.630 1.530 1.550 1,509,516 -0.08(-4.91%)
Mar 14, 2023 1.830 1.830 1.610 1.630 1,173,952 -0.16(-8.94%)
Mar 13, 2023 1.830 1.860 1.730 1.790 302,782 -0.12(-6.28%)
Mar 10, 2023 1.950 2.020 1.824 1.910 458,626 -0.08(-4.02%)
Mar 09, 2023 2.060 2.060 1.950 1.990 191,105 -0.07(-3.40%)
Mar 08, 2023 2.010 2.180 2.000 2.060 294,990 +0.10(+5.10%)
Mar 07, 2023 2.060 2.060 1.930 1.960 244,785 -0.01(-0.51%)
Mar 06, 2023 1.900 2.040 1.880 1.970 345,725 +0.09(+4.79%)
Mar 03, 2023 1.980 2.100 1.880 1.880 409,436 -0.09(-4.57%)
Mar 02, 2023 1.960 2.040 1.940 1.970 180,368 -0.03(-1.50%)
Mar 01, 2023 2.020 2.030 1.940 2.000 317,496 -0.03(-1.48%)
Feb 28, 2023 2.060 2.140 2.000 2.030 446,848 -0.05(-2.40%)
Feb 27, 2023 2.130 2.150 2.045 2.080 81,283 -0.02(-0.95%)
Feb 24, 2023 2.170 2.240 2.080 2.100 322,222 -0.13(-5.83%)
Feb 23, 2023 2.200 2.260 2.120 2.230 271,538 +0.07(+3.24%)
Feb 22, 2023 2.080 2.225 2.030 2.160 222,764 +0.14(+6.93%)
Feb 21, 2023 2.170 2.251 2.000 2.020 227,756 -0.21(-9.42%)
Feb 17, 2023 2.270 2.380 2.210 2.230 114,246 -0.05(-2.19%)
Feb 16, 2023 2.200 2.300 2.170 2.280 782,524 +0.05(+2.24%)
Feb 15, 2023 2.230 2.377 2.170 2.230 895,403 +0.02(+0.90%)
Feb 14, 2023 2.180 2.284 2.130 2.210 146,105 +0.03(+1.38%)
Feb 13, 2023 2.260 2.270 2.120 2.180 285,361 -0.04(-1.80%)
Feb 10, 2023 2.150 2.260 2.130 2.220 338,959 +0.04(+1.83%)
Feb 09, 2023 2.310 2.350 2.140 2.180 465,235 -0.11(-4.80%)
Feb 08, 2023 2.240 2.348 2.240 2.290 52,718 +0.02(+0.88%)
Feb 07, 2023 2.310 2.400 2.240 2.270 171,842 -0.10(-4.22%)
Feb 06, 2023 2.230 2.380 2.230 2.370 235,761 +0.08(+3.49%)
Feb 03, 2023 2.480 2.480 2.280 2.290 880,193 -0.19(-7.66%)
Feb 02, 2023 2.560 2.590 2.440 2.480 210,602 -0.02(-0.80%)
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.