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 )

6.345 +0.045 (+0.71%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 17, 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 (%)
Sep 30, 2022 3.282 3.351 3.142 3.242 2,322,812 -0.08(-2.40%)
Sep 29, 2022 3.311 3.351 3.202 3.321 104,777 -0.05(-1.47%)
Sep 28, 2022 3.471 3.543 3.262 3.371 319,040 -0.12(-3.42%)
Sep 27, 2022 3.659 3.938 3.490 3.490 135,164 -0.13(-3.57%)
Sep 26, 2022 4.097 4.097 3.620 3.620 123,849 -0.55(-13.13%)
Sep 23, 2022 4.236 4.281 3.918 4.167 643,736 -0.24(-5.42%)
Sep 22, 2022 4.226 4.405 4.138 4.405 119,918 +0.20(+4.73%)
Sep 21, 2022 4.157 4.286 4.097 4.206 64,706 +0.02(+0.48%)
Sep 20, 2022 4.047 4.425 3.988 4.187 327,895 +0.13(+3.19%)
Sep 19, 2022 3.958 4.097 3.868 4.057 135,367 +0.05(+1.24%)
Sep 16, 2022 4.137 4.137 3.779 4.008 332,119 -0.09(-2.18%)
Sep 15, 2022 4.385 4.385 4.027 4.097 291,145 -0.26(-5.94%)
Sep 14, 2022 4.137 4.464 4.087 4.356 148,897 +0.23(+5.54%)
Sep 13, 2022 4.177 4.206 4.027 4.127 145,337 -0.21(-4.82%)
Sep 12, 2022 4.196 4.405 4.196 4.336 180,476 +0.25(+6.08%)
Sep 09, 2022 3.958 4.256 3.948 4.087 441,508 +0.12(+3.01%)
Sep 08, 2022 3.888 4.137 3.874 3.968 144,277 -0.17(-4.09%)
Sep 07, 2022 3.809 4.137 3.749 4.137 17,364 +0.29(+7.49%)
Sep 06, 2022 3.888 3.988 3.739 3.848 1,187,581 -0.36(-8.51%)
Sep 02, 2022 4.167 4.326 4.077 4.206 134,765 +0.03(+0.71%)
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.