Indicators

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

5.210 +0.150 (+2.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.710	1.780	1.671	1.740	196,789	+0.05(+2.94%)
Apr 27, 2023	1.611	1.730	1.611	1.691	186,972	+0.09(+5.59%)
Apr 26, 2023	1.581	1.636	1.541	1.601	155,511	+0.02(+1.26%)
Apr 25, 2023	1.561	1.611	1.531	1.581	169,002	+0.02(+1.27%)
Apr 24, 2023	1.671	1.671	1.502	1.561	255,803	-0.09(-5.42%)
Apr 21, 2023	1.631	1.770	1.631	1.651	38,384	+0.00(+0.00%)
Apr 20, 2023	1.621	1.666	1.601	1.651	191,223	+0.02(+1.22%)
Apr 19, 2023	1.730	1.730	1.616	1.631	864,845	-0.13(-7.34%)
Apr 18, 2023	1.780	1.810	1.698	1.760	602,850	-0.01(-0.56%)
Apr 17, 2023	1.870	1.896	1.740	1.770	278,004	-0.10(-5.32%)
Apr 14, 2023	1.919	1.939	1.830	1.870	319,659	-0.05(-2.59%)
Apr 13, 2023	1.949	1.964	1.899	1.919	145,315	+0.00(+0.00%)
Apr 12, 2023	1.949	1.984	1.899	1.919	521,618	+0.01(+0.52%)
Apr 11, 2023	1.889	1.959	1.820	1.909	411,821	+0.08(+4.35%)
Apr 10, 2023	1.790	1.830	1.710	1.830	126,365	+0.08(+4.55%)
Apr 06, 2023	1.720	1.790	1.691	1.750	211,954	+0.05(+2.92%)
Apr 05, 2023	1.710	1.730	1.671	1.700	120,714	-0.01(-0.58%)
Apr 04, 2023	1.691	1.740	1.671	1.710	115,892	+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.