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 (%)
May 17, 2024 6.320 6.480 6.300 6.420 717,690 +0.12(+1.90%)
May 16, 2024 6.110 6.310 6.020 6.300 1,379,128 +0.18(+2.94%)
May 15, 2024 6.050 6.210 5.998 6.120 1,507,387 +0.12(+2.00%)
May 14, 2024 5.650 6.000 5.650 6.000 914,350 +0.35(+6.19%)
May 13, 2024 5.760 5.810 5.620 5.650 568,085 -0.10(-1.74%)
May 10, 2024 5.790 5.820 5.705 5.750 801,943 +0.02(+0.35%)
May 09, 2024 5.520 5.870 5.420 5.730 1,451,495 +0.27(+4.95%)
May 08, 2024 5.330 5.510 5.330 5.460 464,836 +0.06(+1.11%)
May 07, 2024 5.440 5.530 5.340 5.400 756,520 -0.05(-0.92%)
May 06, 2024 5.450 5.620 5.425 5.450 438,700 -0.02(-0.37%)
May 03, 2024 5.210 5.470 5.210 5.470 710,721 +0.33(+6.42%)
May 02, 2024 5.140 5.180 5.070 5.140 436,869 +0.09(+1.78%)
May 01, 2024 5.020 5.220 5.000 5.050 201,954 +0.02(+0.40%)
Apr 30, 2024 5.070 5.170 5.010 5.030 310,948 -0.13(-2.52%)
Apr 29, 2024 5.210 5.220 5.100 5.160 502,191 -0.05(-0.96%)
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%)
Apr 01, 2024 5.748 5.807 5.648 5.728 2,206,356 +0.05(+0.88%)
Mar 28, 2024 5.807 5.673 5.673 5.678 1,218,980 -0.14(-2.39%)
Mar 27, 2024 5.907 5.917 5.638 5.817 1,295,396 -0.08(-1.35%)
Mar 26, 2024 5.917 6.046 5.862 5.897 598,953 +0.01(+0.17%)
Mar 25, 2024 5.967 6.041 5.857 5.887 580,256 -0.09(-1.50%)
Mar 22, 2024 6.036 6.165 5.887 5.976 657,961 -0.01(-0.17%)
Mar 21, 2024 6.126 6.126 5.967 5.986 612,539 -0.13(-2.11%)
Mar 20, 2024 5.937 6.165 5.917 6.116 1,001,078 +0.23(+3.89%)
Mar 19, 2024 5.797 5.947 5.670 5.887 1,039,129 +0.12(+2.07%)
Mar 18, 2024 5.937 5.996 5.748 5.768 732,643 -0.12(-2.03%)
Mar 15, 2024 6.026 6.095 5.882 5.887 810,669 -0.21(-3.43%)
Mar 14, 2024 6.354 6.404 6.066 6.096 1,096,211 -0.20(-3.16%)
Mar 13, 2024 6.155 6.354 6.096 6.295 817,241 +0.17(+2.76%)
Mar 12, 2024 6.086 6.151 5.996 6.126 681,230 +0.09(+1.48%)
Mar 11, 2024 5.976 6.126 5.976 6.036 907,809 +0.03(+0.50%)
Mar 08, 2024 6.036 6.096 5.976 6.006 648,187 +0.03(+0.50%)
Mar 07, 2024 6.076 6.096 5.907 5.976 1,258,077 -0.12(-1.96%)
Mar 06, 2024 6.146 6.205 6.046 6.096 757,686 +0.05(+0.82%)
Mar 05, 2024 5.947 6.225 5.947 6.046 3,522,100 +0.11(+1.84%)
Mar 04, 2024 5.877 5.996 5.837 5.937 1,144,401 +0.05(+0.84%)
Mar 01, 2024 5.628 5.947 5.628 5.887 627,083 +0.27(+4.78%)
Feb 29, 2024 5.678 5.698 5.609 5.618 400,635 -0.05(-0.88%)
Feb 28, 2024 5.469 5.807 5.405 5.668 1,261,058 +0.08(+1.42%)
Feb 27, 2024 5.340 5.604 5.340 5.589 891,130 +0.38(+7.25%)
Feb 26, 2024 5.370 5.380 5.211 5.211 777,653 -0.01(-0.19%)
Feb 23, 2024 5.390 5.410 5.196 5.221 2,166,521 -0.16(-2.96%)
Feb 22, 2024 5.320 5.464 5.241 5.380 1,910,813 +0.11(+2.08%)
Feb 21, 2024 5.370 5.420 5.141 5.270 721,587 -0.03(-0.56%)
Feb 20, 2024 5.270 5.410 5.251 5.300 1,114,241 -0.07(-1.30%)
Feb 16, 2024 5.340 5.449 5.261 5.370 1,886,431 -0.03(-0.55%)
Feb 15, 2024 5.479 5.504 5.400 5.400 782,810 -0.04(-0.73%)
Feb 14, 2024 5.320 5.494 5.241 5.439 808,002 +0.09(+1.67%)
Feb 13, 2024 5.082 5.579 5.072 5.350 1,123,937 -0.16(-2.89%)
Feb 12, 2024 5.579 5.618 5.390 5.509 793,245 -0.02(-0.36%)
Feb 09, 2024 5.479 5.579 5.370 5.529 1,918,707 +0.07(+1.28%)
Feb 08, 2024 5.320 5.479 5.201 5.459 2,080,064 +0.20(+3.78%)
Feb 07, 2024 5.231 5.290 5.146 5.261 1,761,029 -0.01(-0.19%)
Feb 06, 2024 5.221 5.280 5.116 5.270 687,083 +0.14(+2.71%)
Feb 05, 2024 5.141 5.211 5.002 5.131 363,557 -0.02(-0.39%)
Feb 02, 2024 5.082 5.171 4.992 5.151 513,470 +0.07(+1.37%)
Feb 01, 2024 5.002 5.086 4.982 5.082 943,240 +0.08(+1.59%)
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 4.429 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%)
Jan 02, 2024 5.469 5.519 5.290 5.350 256,191 -0.18(-3.24%)
Dec 29, 2023 5.609 5.678 5.509 5.529 321,892 -0.05(-0.89%)
Dec 28, 2023 5.718 5.738 5.579 5.579 288,251 -0.14(-2.43%)
Dec 27, 2023 5.370 5.718 5.370 5.718 607,030 +0.38(+7.08%)
Dec 26, 2023 5.290 5.390 5.270 5.340 274,013 +0.10(+1.90%)
Dec 22, 2023 5.320 5.320 5.181 5.241 267,094 -0.03(-0.57%)
Dec 21, 2023 5.320 5.390 5.251 5.270 296,823 -0.02(-0.38%)
Dec 20, 2023 5.370 5.439 5.270 5.290 1,153,449 -0.01(-0.19%)
Dec 19, 2023 5.171 5.340 5.141 5.300 208,728 +0.07(+1.33%)
Dec 18, 2023 5.131 5.251 5.066 5.231 129,618 +0.07(+1.35%)
Dec 15, 2023 5.330 5.350 5.131 5.161 580,356 -0.12(-2.26%)
Dec 14, 2023 5.211 5.330 5.200 5.280 263,249 +0.14(+2.71%)
Dec 13, 2023 4.942 5.181 4.893 5.141 229,482 +0.22(+4.44%)
Dec 12, 2023 5.012 5.012 4.823 4.922 110,291 -0.10(-1.98%)
Dec 11, 2023 4.922 5.022 4.853 5.022 142,333 +0.05(+1.00%)
Dec 08, 2023 5.012 5.042 4.927 4.972 162,672 +0.01(+0.20%)
Dec 07, 2023 4.932 5.022 4.873 4.962 261,424 +0.18(+3.74%)
Dec 06, 2023 4.833 4.883 4.763 4.783 216,758 +0.00(+0.00%)
Dec 05, 2023 4.803 4.833 4.684 4.783 437,430 -0.01(-0.21%)
Dec 04, 2023 4.883 5.052 4.694 4.793 302,071 -0.16(-3.21%)
Dec 01, 2023 4.992 5.101 4.903 4.952 435,056 -0.28(-5.32%)
Nov 30, 2023 5.370 5.370 5.211 5.231 91,721 -0.12(-2.23%)
Nov 29, 2023 5.310 5.380 5.232 5.350 164,095 -0.07(-1.28%)
Nov 28, 2023 5.320 5.539 5.201 5.420 176,605 +0.10(+1.87%)
Nov 27, 2023 5.261 5.340 5.101 5.320 227,662 -0.13(-2.37%)
Nov 24, 2023 5.499 5.538 5.370 5.449 124,947 +0.09(+1.67%)
Nov 22, 2023 5.559 5.559 5.290 5.360 366,407 -0.40(-6.91%)
Nov 21, 2023 5.718 5.917 5.628 5.758 205,967 +0.10(+1.76%)
Nov 20, 2023 5.439 5.729 5.439 5.658 293,995 +0.17(+3.08%)
Nov 17, 2023 5.609 5.609 5.400 5.489 129,416 -0.08(-1.43%)
Nov 16, 2023 5.589 5.768 5.509 5.569 353,933 +0.02(+0.36%)
Nov 15, 2023 5.430 5.847 5.420 5.549 247,057 +0.12(+2.20%)
Nov 14, 2023 5.360 5.430 5.211 5.430 359,537 +0.31(+6.02%)
Nov 13, 2023 5.022 5.171 4.955 5.121 220,284 +0.05(+0.98%)
Nov 10, 2023 5.022 5.231 4.942 5.072 856,185 +0.29(+6.03%)
Nov 09, 2023 4.883 4.922 4.724 4.783 321,834 +0.02(+0.42%)
Nov 08, 2023 4.903 4.941 4.733 4.763 221,922 -0.02(-0.42%)
Nov 07, 2023 4.684 4.843 4.624 4.783 453,714 +0.23(+5.02%)
Nov 06, 2023 4.833 4.873 4.480 4.554 561,952 -0.30(-6.15%)
Nov 03, 2023 4.823 5.032 4.753 4.853 751,383 +0.38(+8.44%)
Nov 02, 2023 4.574 4.594 4.435 4.475 322,208 -0.08(-1.75%)
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.