Indicators

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

5.650 -0.100 (-1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.