Skip to main content

Inter & Co. Inc. - Class A Common Shares (NQ: INTR )

3.010 +0.080 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 2.940 3.090 2.900 3.010 205,090 +0.08(+2.73%)
Jun 02, 2023 3.000 3.100 2.920 2.930 467,638 +0.12(+4.27%)
Jun 01, 2023 2.510 2.850 2.510 2.810 409,639 +0.29(+11.51%)
May 31, 2023 2.470 2.540 2.368 2.520 650,664 +0.07(+2.86%)
May 30, 2023 2.460 2.490 2.340 2.450 131,645 +0.03(+1.24%)
May 26, 2023 2.490 2.580 2.410 2.420 1,294,086 -0.04(-1.63%)
May 25, 2023 2.410 2.540 2.381 2.460 2,079,177 +0.17(+7.42%)
May 24, 2023 2.290 2.380 2.250 2.290 186,554 -0.03(-1.29%)
May 23, 2023 2.330 2.430 2.300 2.320 235,718 -0.01(-0.43%)
May 22, 2023 2.400 2.475 2.300 2.330 166,777 -0.06(-2.51%)
May 19, 2023 2.500 2.590 2.310 2.390 389,934 -0.13(-5.16%)
May 18, 2023 2.330 2.540 2.330 2.520 210,898 +0.14(+5.88%)
May 17, 2023 2.310 2.390 2.250 2.380 209,925 +0.10(+4.39%)
May 16, 2023 2.390 2.410 2.255 2.280 444,111 -0.09(-3.80%)
May 15, 2023 2.350 2.430 2.300 2.370 275,026 +0.01(+0.42%)
May 12, 2023 2.400 2.500 2.330 2.360 393,636 -0.04(-1.67%)
May 11, 2023 2.140 2.420 2.140 2.400 755,281 +0.23(+10.60%)
May 10, 2023 1.990 2.190 1.960 2.170 573,990 +0.19(+9.60%)
May 09, 2023 1.850 2.010 1.850 1.980 570,943 +0.10(+5.32%)
May 08, 2023 1.850 1.920 1.680 1.880 389,412 +0.12(+6.82%)
May 05, 2023 1.750 1.870 1.730 1.760 200,553 +0.06(+3.53%)
May 04, 2023 1.720 1.730 1.650 1.700 251,415 +0.00(+0.00%)
May 03, 2023 1.660 1.740 1.650 1.700 175,161 +0.03(+1.80%)
May 02, 2023 1.760 1.760 1.660 1.670 120,846 -0.09(-5.11%)
May 01, 2023 1.750 1.780 1.740 1.760 39,741 +0.01(+0.57%)
Apr 28, 2023 1.720 1.790 1.680 1.750 195,692 +0.05(+2.94%)
Apr 27, 2023 1.620 1.740 1.620 1.700 185,930 +0.09(+5.59%)
Apr 26, 2023 1.590 1.645 1.550 1.610 154,644 +0.02(+1.26%)
Apr 25, 2023 1.570 1.620 1.540 1.590 168,060 +0.02(+1.27%)
Apr 24, 2023 1.680 1.680 1.510 1.570 254,377 -0.09(-5.42%)
Apr 21, 2023 1.640 1.780 1.640 1.660 38,170 +0.00(+0.00%)
Apr 20, 2023 1.630 1.675 1.610 1.660 190,157 +0.02(+1.22%)
Apr 19, 2023 1.740 1.740 1.625 1.640 860,023 -0.13(-7.34%)
Apr 18, 2023 1.790 1.820 1.707 1.770 599,489 -0.01(-0.56%)
Apr 17, 2023 1.880 1.906 1.750 1.780 276,454 -0.10(-5.32%)
Apr 14, 2023 1.930 1.950 1.840 1.880 317,877 -0.05(-2.59%)
Apr 13, 2023 1.960 1.975 1.910 1.930 144,505 +0.00(+0.00%)
Apr 12, 2023 1.960 1.995 1.910 1.930 518,710 +0.01(+0.52%)
Apr 11, 2023 1.900 1.970 1.830 1.920 409,525 +0.08(+4.35%)
Apr 10, 2023 1.800 1.840 1.720 1.840 125,661 +0.08(+4.55%)
Apr 06, 2023 1.730 1.800 1.700 1.760 210,773 +0.05(+2.92%)
Apr 05, 2023 1.720 1.740 1.680 1.710 120,041 -0.01(-0.58%)
Apr 04, 2023 1.700 1.750 1.680 1.720 115,246 +0.02(+1.18%)
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.