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 )

6.420 +0.120 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2024 5.121 5.196 4.922 5.002 2,721,299 +0.05(+1.00%)
Jan 30, 2024 5.072 5.121 4.883 4.952 1,901,046 -0.11(-2.16%)
Jan 29, 2024 5.101 5.101 4.972 5.062 2,401,877 +0.03(+0.59%)
Jan 26, 2024 4.873 5.032 4.873 5.032 2,258,815 +0.19(+3.90%)
Jan 25, 2024 4.724 4.878 4.694 4.843 1,725,265 +0.11(+2.31%)
Jan 24, 2024 4.704 4.798 4.704 4.733 1,065,251 +0.02(+0.42%)
Jan 23, 2024 4.753 4.763 4.604 4.714 2,641,448 +0.07(+1.50%)
Jan 22, 2024 4.684 4.724 4.594 4.644 3,762,048 +0.04(+0.86%)
Jan 19, 2024 4.505 4.743 4.445 4.604 5,722,537 +0.17(+3.81%)
Jan 18, 2024 4.415 4.465 4.296 4.435 13,795,877 -0.08(-1.76%)
Jan 17, 2024 4.773 4.853 4.485 4.515 3,324,383 -0.46(-9.20%)
Jan 16, 2024 5.201 5.231 4.972 4.972 372,060 -0.25(-4.76%)
Jan 12, 2024 5.449 5.459 5.211 5.221 286,160 -0.13(-2.42%)
Jan 11, 2024 5.261 5.360 5.181 5.350 422,409 +0.06(+1.13%)
Jan 10, 2024 5.400 5.449 5.270 5.290 304,964 -0.26(-4.66%)
Jan 09, 2024 5.618 5.668 5.539 5.549 328,612 -0.08(-1.41%)
Jan 08, 2024 5.410 5.628 5.410 5.628 333,686 +0.18(+3.28%)
Jan 05, 2024 5.221 5.449 5.221 5.449 456,137 +0.28(+5.38%)
Jan 04, 2024 5.231 5.231 5.111 5.171 366,174 -0.14(-2.62%)
Jan 03, 2024 5.330 5.380 5.290 5.310 163,323 -0.04(-0.74%)
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.