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 (%)
Oct 31, 2023 4.326 4.485 4.286 4.425 194,936 +0.03(+0.68%)
Oct 30, 2023 4.724 4.726 4.356 4.395 208,930 -0.25(-5.35%)
Oct 27, 2023 4.793 4.883 4.564 4.644 201,743 -0.15(-3.11%)
Oct 26, 2023 4.803 4.873 4.624 4.793 313,962 +0.03(+0.63%)
Oct 25, 2023 4.654 4.873 4.485 4.763 415,744 +0.13(+2.79%)
Oct 24, 2023 4.326 4.654 4.326 4.634 356,300 +0.32(+7.37%)
Oct 23, 2023 4.117 4.358 4.097 4.316 502,972 +0.18(+4.33%)
Oct 20, 2023 4.107 4.226 4.057 4.137 347,841 +0.00(+0.00%)
Oct 19, 2023 4.037 4.177 3.988 4.137 314,910 +0.04(+0.97%)
Oct 18, 2023 4.147 4.177 4.027 4.097 233,703 +0.02(+0.49%)
Oct 17, 2023 4.027 4.157 4.008 4.077 339,369 -0.09(-2.15%)
Oct 16, 2023 4.286 4.247 4.102 4.167 913,467 -0.14(-3.23%)
Oct 13, 2023 4.256 4.336 4.127 4.306 169,689 +0.12(+2.85%)
Oct 12, 2023 4.306 4.356 4.167 4.187 41,001 -0.18(-4.10%)
Oct 11, 2023 4.187 4.405 4.137 4.366 185,741 +0.18(+4.28%)
Oct 10, 2023 3.978 4.226 3.978 4.187 188,879 +0.24(+6.05%)
Oct 09, 2023 3.878 4.034 3.819 3.948 258,241 +0.09(+2.32%)
Oct 06, 2023 3.719 4.107 3.659 3.858 207,151 +0.04(+1.04%)
Oct 05, 2023 3.719 3.908 3.719 3.819 244,672 +0.06(+1.59%)
Oct 04, 2023 3.789 3.789 3.600 3.759 126,750 +0.16(+4.42%)
Oct 03, 2023 3.779 3.779 3.500 3.600 235,593 -0.15(-3.98%)
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.