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 )

5.070 -0.160 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 3.043 3.202 3.023 3.113 77,608 +0.10(+3.30%)
Jun 29, 2023 2.983 3.013 2.854 3.013 300,776 +0.01(+0.33%)
Jun 28, 2023 3.292 3.292 2.983 3.003 175,071 -0.24(-7.36%)
Jun 27, 2023 3.381 3.441 3.192 3.242 148,456 -0.14(-4.12%)
Jun 26, 2023 3.301 3.421 3.192 3.381 129,887 +0.13(+3.98%)
Jun 23, 2023 3.172 3.311 3.172 3.252 272,445 +0.05(+1.55%)
Jun 22, 2023 3.441 3.441 3.122 3.202 255,100 -0.23(-6.67%)
Jun 21, 2023 3.381 3.431 3.212 3.431 192,621 +0.11(+3.29%)
Jun 20, 2023 3.142 3.361 3.103 3.321 179,977 +0.17(+5.36%)
Jun 16, 2023 3.212 3.222 3.083 3.152 79,111 -0.03(-0.94%)
Jun 15, 2023 3.252 3.252 3.113 3.182 174,801 +1.31(+70.21%)
May 08, 2023 1.840 1.909 1.671 1.870 391,595 +0.12(+6.82%)
May 05, 2023 1.740 1.860 1.720 1.750 201,677 +0.06(+3.53%)
May 04, 2023 1.710 1.720 1.641 1.691 252,824 +0.00(+0.00%)
May 03, 2023 1.651 1.730 1.641 1.691 176,143 +0.03(+1.80%)
May 02, 2023 1.750 1.750 1.651 1.661 121,523 -0.09(-5.11%)
May 01, 2023 1.740 1.770 1.730 1.750 39,963 +0.01(+0.57%)
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.