Indicators

Inter & Co. Inc. - Class A Common Shares (NQ: INTR )

5.210 +0.150 (+2.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.