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 )

5.210 +0.150 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 03, 2023 3.073 3.073 2.943 3.023 81,595 -0.09(-2.88%)
Jun 30, 2023 3.043 3.202 3.023 3.113 77,608 +0.10(+3.30%)
Jun 29, 2023 2.983 3.013 2.854 3.013 300,776 +0.01(+0.33%)
Jun 28, 2023 3.292 3.292 2.983 3.003 175,071 -0.24(-7.36%)
Jun 27, 2023 3.381 3.441 3.192 3.242 148,456 -0.14(-4.12%)
Jun 26, 2023 3.301 3.421 3.192 3.381 129,887 +0.13(+3.98%)
Jun 23, 2023 3.172 3.311 3.172 3.252 272,445 +0.05(+1.55%)
Jun 22, 2023 3.441 3.441 3.122 3.202 255,100 -0.23(-6.67%)
Jun 21, 2023 3.381 3.431 3.212 3.431 192,621 +0.11(+3.29%)
Jun 20, 2023 3.142 3.361 3.103 3.321 179,977 +0.17(+5.36%)
Jun 16, 2023 3.212 3.222 3.083 3.152 79,111 -0.03(-0.94%)
Jun 15, 2023 3.252 3.252 3.113 3.182 174,801 -0.04(-1.23%)
Jun 14, 2023 3.103 3.242 3.093 3.222 192,851 +0.10(+3.18%)
Jun 13, 2023 3.451 3.471 3.073 3.122 402,642 -0.11(-3.38%)
Jun 12, 2023 3.361 3.431 3.192 3.232 333,859 -0.18(-5.25%)
Jun 09, 2023 3.202 3.451 2.955 3.411 219,073 +0.28(+8.89%)
Jun 08, 2023 3.172 3.292 2.904 3.132 222,794 -0.07(-2.17%)
Jun 07, 2023 3.242 3.381 2.914 3.202 549,990 -0.05(-1.53%)
Jun 06, 2023 3.043 3.252 2.963 3.252 328,843 +0.26(+8.64%)
Jun 05, 2023 2.924 3.073 2.884 2.993 206,240 +0.08(+2.73%)
Jun 02, 2023 2.983 3.083 2.904 2.914 470,260 +0.12(+4.27%)
Jun 01, 2023 2.496 2.834 2.496 2.794 411,936 +0.29(+11.51%)
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.