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 )

5.050 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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 4.445 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%)
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.