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 )

6.415 +0.115 (+1.83%)
Streaming Delayed Price Updated: 2:54 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 (%)
Nov 30, 2022 2.357 2.466 2.318 2.436 635,593 +0.06(+2.51%)
Nov 29, 2022 2.218 2.456 2.217 2.377 223,157 +0.13(+5.75%)
Nov 28, 2022 2.327 2.387 2.229 2.247 55,106 -0.10(-4.24%)
Nov 25, 2022 2.327 2.446 2.253 2.347 864,549 +0.11(+5.15%)
Nov 23, 2022 2.277 2.277 2.138 2.232 1,953,328 -0.08(-3.47%)
Nov 22, 2022 2.317 2.366 2.287 2.312 193,396 +0.00(+0.22%)
Nov 21, 2022 2.208 2.327 2.188 2.307 1,289,726 +0.07(+3.11%)
Nov 18, 2022 2.277 2.337 2.188 2.237 56,263 +0.04(+1.81%)
Nov 17, 2022 2.138 2.198 2.039 2.198 549,463 -0.02(-0.90%)
Nov 16, 2022 2.506 2.506 2.098 2.218 756,178 -0.35(-13.57%)
Nov 15, 2022 2.446 2.586 2.424 2.566 29,549 +0.09(+3.61%)
Nov 14, 2022 2.387 2.516 2.317 2.476 271,073 +0.12(+5.06%)
Nov 11, 2022 2.367 2.566 2.287 2.357 590,351 -0.03(-1.25%)
Nov 10, 2022 2.645 2.645 2.387 2.387 1,308,828 -0.36(-13.04%)
Nov 09, 2022 2.735 2.983 2.635 2.745 1,976,216 +0.03(+1.10%)
Nov 08, 2022 2.705 2.943 2.605 2.715 269,809 -0.03(-1.09%)
Nov 07, 2022 2.914 3.013 2.725 2.745 72,771 -0.15(-5.15%)
Nov 04, 2022 3.013 3.013 2.864 2.894 667,890 -0.06(-2.02%)
Nov 03, 2022 2.894 2.983 2.824 2.953 78,453 +0.08(+2.77%)
Nov 02, 2022 2.914 3.078 2.854 2.874 10,166 -0.08(-2.69%)
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.