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 )

6.480 -0.050 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2023 2.456 2.526 2.354 2.506 654,312 +0.07(+2.86%)
May 30, 2023 2.446 2.476 2.327 2.436 132,383 +0.03(+1.24%)
May 26, 2023 2.476 2.566 2.397 2.407 1,301,342 -0.04(-1.63%)
May 25, 2023 2.397 2.526 2.367 2.446 2,090,835 +0.17(+7.42%)
May 24, 2023 2.277 2.367 2.237 2.277 187,600 -0.03(-1.29%)
May 23, 2023 2.317 2.416 2.287 2.307 237,039 -0.01(-0.43%)
May 22, 2023 2.387 2.461 2.287 2.317 167,712 -0.06(-2.51%)
May 19, 2023 2.486 2.576 2.297 2.377 392,120 -0.13(-5.16%)
May 18, 2023 2.317 2.526 2.317 2.506 212,080 +0.14(+5.88%)
May 17, 2023 2.297 2.377 2.237 2.367 211,102 +0.10(+4.39%)
May 16, 2023 2.377 2.397 2.242 2.267 446,601 -0.09(-3.80%)
May 15, 2023 2.337 2.416 2.287 2.357 276,568 +0.01(+0.42%)
May 12, 2023 2.387 2.486 2.317 2.347 395,843 -0.04(-1.67%)
May 11, 2023 2.128 2.407 2.128 2.387 759,516 +0.23(+10.60%)
May 10, 2023 1.979 2.178 1.949 2.158 577,208 +0.19(+9.60%)
May 09, 2023 1.840 1.999 1.840 1.969 574,144 +0.10(+5.32%)
May 08, 2023 1.840 1.909 1.671 1.870 391,595 +0.12(+6.82%)
May 05, 2023 1.740 1.860 1.720 1.750 201,677 +0.06(+3.53%)
May 04, 2023 1.710 1.720 1.641 1.691 252,824 +0.00(+0.00%)
May 03, 2023 1.651 1.730 1.641 1.691 176,143 +0.03(+1.80%)
May 02, 2023 1.750 1.750 1.651 1.661 121,523 -0.09(-5.11%)
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.