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 )

5.470 +0.330 (+6.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2023 4.992 5.101 4.903 4.952 435,056 -0.28(-5.32%)
Nov 30, 2023 5.370 5.370 5.211 5.231 91,721 -0.12(-2.23%)
Nov 29, 2023 5.310 5.380 5.232 5.350 164,095 -0.07(-1.28%)
Nov 28, 2023 5.320 5.539 5.201 5.420 176,605 +0.10(+1.87%)
Nov 27, 2023 5.261 5.340 5.101 5.320 227,662 -0.13(-2.37%)
Nov 24, 2023 5.499 5.538 5.370 5.449 124,947 +0.09(+1.67%)
Nov 22, 2023 5.559 5.559 5.290 5.360 366,407 -0.40(-6.91%)
Nov 21, 2023 5.718 5.917 5.628 5.758 205,967 +0.10(+1.76%)
Nov 20, 2023 5.439 5.729 5.439 5.658 293,995 +0.17(+3.08%)
Nov 17, 2023 5.609 5.609 5.400 5.489 129,416 -0.08(-1.43%)
Nov 16, 2023 5.589 5.768 5.509 5.569 353,933 +0.02(+0.36%)
Nov 15, 2023 5.430 5.847 5.420 5.549 247,057 +0.12(+2.20%)
Nov 14, 2023 5.360 5.430 5.211 5.430 359,537 +0.31(+6.02%)
Nov 13, 2023 5.022 5.171 4.955 5.121 220,284 +0.05(+0.98%)
Nov 10, 2023 5.022 5.231 4.942 5.072 856,185 +0.29(+6.03%)
Nov 09, 2023 4.883 4.922 4.724 4.783 321,834 +0.02(+0.42%)
Nov 08, 2023 4.903 4.941 4.733 4.763 221,922 -0.02(-0.42%)
Nov 07, 2023 4.684 4.843 4.624 4.783 453,714 +0.23(+5.02%)
Nov 06, 2023 4.833 4.873 4.480 4.554 561,952 -0.30(-6.15%)
Nov 03, 2023 4.823 5.032 4.753 4.853 751,383 +0.38(+8.44%)
Nov 02, 2023 4.574 4.594 4.435 4.475 322,208 -0.08(-1.75%)
Nov 01, 2023 4.545 4.639 4.435 4.554 716,813 +0.13(+2.92%)
Oct 31, 2023 4.326 4.485 4.286 4.425 194,936 +0.03(+0.68%)
Oct 30, 2023 4.724 4.726 4.356 4.395 208,930 -0.25(-5.35%)
Oct 27, 2023 4.793 4.883 4.564 4.644 201,743 -0.15(-3.11%)
Oct 26, 2023 4.803 4.873 4.624 4.793 313,962 +0.03(+0.63%)
Oct 25, 2023 4.654 4.873 4.485 4.763 415,744 +0.13(+2.79%)
Oct 24, 2023 4.326 4.654 4.326 4.634 356,300 +0.32(+7.37%)
Oct 23, 2023 4.117 4.358 4.097 4.316 502,972 +0.18(+4.33%)
Oct 20, 2023 4.107 4.226 4.057 4.137 347,841 +0.00(+0.00%)
Oct 19, 2023 4.037 4.177 3.988 4.137 314,910 +0.04(+0.97%)
Oct 18, 2023 4.147 4.177 4.027 4.097 233,703 +0.02(+0.49%)
Oct 17, 2023 4.027 4.157 4.008 4.077 339,369 -0.09(-2.15%)
Oct 16, 2023 4.286 4.247 4.102 4.167 913,467 -0.14(-3.23%)
Oct 13, 2023 4.256 4.336 4.127 4.306 169,689 +0.12(+2.85%)
Oct 12, 2023 4.306 4.356 4.167 4.187 41,001 -0.18(-4.10%)
Oct 11, 2023 4.187 4.405 4.137 4.366 185,741 +0.18(+4.28%)
Oct 10, 2023 3.978 4.226 3.978 4.187 188,879 +0.24(+6.05%)
Oct 09, 2023 3.878 4.034 3.819 3.948 258,241 +0.09(+2.32%)
Oct 06, 2023 3.719 4.107 3.659 3.858 207,151 +0.04(+1.04%)
Oct 05, 2023 3.719 3.908 3.719 3.819 244,672 +0.06(+1.59%)
Oct 04, 2023 3.789 3.789 3.600 3.759 126,750 +0.16(+4.42%)
Oct 03, 2023 3.779 3.779 3.500 3.600 235,593 -0.15(-3.98%)
Oct 02, 2023 3.928 3.928 3.699 3.749 216,621 -0.23(-5.75%)
Sep 29, 2023 4.067 4.127 3.963 3.978 77,613 +0.02(+0.50%)
Sep 28, 2023 3.858 4.137 3.858 3.958 137,894 +0.24(+6.42%)
Sep 27, 2023 3.838 3.898 3.659 3.719 138,243 -0.03(-0.80%)
Sep 26, 2023 3.948 3.948 3.679 3.749 223,184 -0.24(-5.98%)
Sep 25, 2023 4.027 4.037 3.960 3.988 52,717 -0.11(-2.67%)
Sep 22, 2023 4.027 4.196 3.998 4.097 68,244 +0.11(+2.74%)
Sep 21, 2023 3.978 4.017 3.898 3.988 261,376 -0.17(-4.07%)
Sep 20, 2023 4.196 4.246 4.117 4.157 40,455 +0.05(+1.21%)
Sep 19, 2023 4.326 4.326 4.087 4.107 116,072 -0.22(-5.06%)
Sep 18, 2023 4.346 4.380 4.231 4.326 131,811 +0.03(+0.69%)
Sep 15, 2023 4.366 4.380 4.276 4.296 31,964 -0.08(-1.82%)
Sep 14, 2023 4.336 4.385 4.296 4.375 53,865 +0.05(+1.15%)
Sep 13, 2023 4.256 4.465 4.256 4.326 391,696 +0.17(+4.07%)
Sep 12, 2023 4.008 4.276 3.946 4.157 284,463 +0.19(+4.76%)
Sep 11, 2023 3.898 3.998 3.829 3.968 155,208 +0.21(+5.56%)
Sep 08, 2023 3.799 3.858 3.719 3.759 151,123 -0.04(-1.05%)
Sep 07, 2023 3.809 4.037 3.779 3.799 40,463 -0.04(-1.04%)
Sep 06, 2023 4.037 4.087 3.779 3.838 185,313 -0.20(-4.93%)
Sep 05, 2023 4.017 4.067 3.978 4.037 144,094 -0.01(-0.25%)
Sep 01, 2023 4.157 4.211 4.008 4.047 192,360 -0.01(-0.24%)
Aug 31, 2023 4.366 4.372 4.017 4.057 228,612 -0.34(-7.69%)
Aug 30, 2023 4.525 4.525 4.375 4.395 117,710 -0.14(-3.07%)
Aug 29, 2023 4.525 4.606 4.485 4.535 87,124 -0.01(-0.22%)
Aug 28, 2023 4.445 4.574 4.415 4.545 192,312 +0.11(+2.47%)
Aug 25, 2023 4.286 4.435 4.256 4.435 65,949 +0.13(+3.00%)
Aug 24, 2023 4.475 4.515 4.242 4.306 125,382 -0.19(-4.20%)
Aug 23, 2023 4.545 4.594 4.385 4.495 383,275 -0.06(-1.31%)
Aug 22, 2023 4.395 4.594 4.395 4.554 215,698 +0.15(+3.39%)
Aug 21, 2023 4.375 4.505 4.336 4.405 184,316 +0.06(+1.37%)
Aug 18, 2023 3.958 4.361 3.958 4.346 293,887 +0.40(+10.08%)
Aug 17, 2023 4.017 4.067 3.898 3.948 198,558 +0.05(+1.28%)
Aug 16, 2023 4.187 4.266 3.868 3.898 673,338 -0.02(-0.51%)
Aug 15, 2023 3.868 3.958 3.729 3.918 262,269 -0.02(-0.51%)
Aug 14, 2023 3.878 4.052 3.878 3.938 671,412 +0.28(+7.61%)
Aug 11, 2023 3.431 3.679 3.411 3.659 112,879 +0.23(+6.67%)
Aug 10, 2023 3.381 3.520 3.371 3.431 150,486 +0.13(+3.92%)
Aug 09, 2023 3.361 3.361 3.182 3.301 139,872 -0.07(-2.06%)
Aug 08, 2023 3.351 3.381 3.242 3.371 152,273 -0.03(-0.88%)
Aug 07, 2023 3.490 3.510 3.371 3.401 196,364 -0.16(-4.47%)
Aug 04, 2023 3.689 3.689 3.480 3.560 198,087 -0.08(-2.19%)
Aug 03, 2023 3.779 3.868 3.610 3.640 206,431 -0.09(-2.40%)
Aug 02, 2023 3.928 3.928 3.689 3.729 120,169 -0.18(-4.58%)
Aug 01, 2023 3.848 3.948 3.789 3.908 143,668 -0.02(-0.51%)
Jul 31, 2023 3.848 3.938 3.789 3.928 221,149 +0.19(+5.05%)
Jul 28, 2023 3.779 3.878 3.709 3.739 141,838 +0.02(+0.53%)
Jul 27, 2023 3.749 3.878 3.679 3.719 302,593 +0.00(+0.00%)
Jul 26, 2023 3.829 3.858 3.659 3.719 178,327 -0.04(-1.06%)
Jul 25, 2023 3.749 3.835 3.729 3.759 212,913 +0.04(+1.07%)
Jul 24, 2023 3.689 3.828 3.630 3.719 119,640 +0.03(+0.81%)
Jul 21, 2023 3.480 3.829 3.480 3.689 703,469 +0.23(+6.61%)
Jul 20, 2023 3.411 3.461 3.331 3.461 105,777 +0.06(+1.75%)
Jul 19, 2023 3.321 3.411 3.292 3.401 150,148 +0.07(+2.09%)
Jul 18, 2023 3.272 3.410 3.212 3.331 207,447 +0.08(+2.45%)
Jul 17, 2023 3.033 3.252 3.033 3.252 74,548 +0.12(+3.81%)
Jul 14, 2023 3.331 3.331 3.053 3.132 167,171 -0.14(-4.26%)
Jul 13, 2023 3.252 3.391 3.212 3.272 120,860 +0.06(+1.86%)
Jul 12, 2023 3.321 3.391 3.162 3.212 105,291 -0.09(-2.71%)
Jul 11, 2023 3.272 3.301 3.083 3.301 162,791 +0.09(+2.79%)
Jul 10, 2023 3.182 3.252 3.113 3.212 344,463 +0.03(+0.94%)
Jul 07, 2023 2.894 3.234 2.894 3.182 463,010 +0.34(+11.89%)
Jul 06, 2023 2.934 3.013 2.834 2.844 283,534 -0.16(-5.30%)
Jul 05, 2023 2.983 3.096 2.884 3.003 219,023 -0.02(-0.66%)
Jul 03, 2023 3.073 3.073 2.943 3.023 81,595 -0.09(-2.88%)
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%)
Apr 03, 2023 1.661 1.720 1.661 1.691 149,824 +0.00(+0.00%)
Mar 31, 2023 1.810 1.820 1.691 1.691 256,967 -0.10(-5.56%)
Mar 30, 2023 1.780 1.820 1.700 1.790 303,664 +0.12(+7.14%)
Mar 29, 2023 1.671 1.700 1.621 1.671 170,275 +0.01(+0.60%)
Mar 28, 2023 1.591 1.681 1.591 1.661 159,991 +0.05(+3.09%)
Mar 27, 2023 1.571 1.651 1.571 1.611 499,354 +0.07(+4.52%)
Mar 24, 2023 1.392 1.561 1.392 1.541 325,409 +0.15(+10.71%)
Mar 23, 2023 1.521 1.521 1.362 1.392 592,265 -0.11(-7.28%)
Mar 22, 2023 1.482 1.551 1.452 1.502 422,513 +0.01(+0.67%)
Mar 21, 2023 1.482 1.531 1.422 1.492 449,381 +0.03(+2.04%)
Mar 20, 2023 1.531 1.531 1.402 1.462 801,260 -0.06(-3.92%)
Mar 17, 2023 1.591 1.671 1.502 1.521 734,642 -0.09(-5.56%)
Mar 16, 2023 1.561 1.631 1.551 1.611 713,043 +0.07(+4.52%)
Mar 15, 2023 1.681 1.621 1.521 1.541 1,517,980 -0.08(-4.91%)
Mar 14, 2023 1.820 1.820 1.601 1.621 1,180,534 -0.16(-8.94%)
Mar 13, 2023 1.820 1.850 1.720 1.780 304,479 -0.12(-6.28%)
Mar 10, 2023 1.939 2.009 1.814 1.899 461,197 -0.08(-4.02%)
Mar 09, 2023 2.049 2.049 1.939 1.979 192,176 -0.07(-3.40%)
Mar 08, 2023 1.999 2.168 1.989 2.049 296,644 +0.10(+5.10%)
Mar 07, 2023 2.049 2.049 1.919 1.949 246,157 -0.01(-0.51%)
Mar 06, 2023 1.889 2.029 1.870 1.959 347,663 +0.09(+4.79%)
Mar 03, 2023 1.969 2.088 1.870 1.870 411,731 -0.09(-4.57%)
Mar 02, 2023 1.949 2.029 1.929 1.959 181,379 -0.03(-1.50%)
Mar 01, 2023 2.009 2.019 1.929 1.989 319,276 -0.03(-1.48%)
Feb 28, 2023 2.049 2.128 1.989 2.019 449,353 -0.05(-2.40%)
Feb 27, 2023 2.118 2.138 2.034 2.068 81,738 -0.02(-0.95%)
Feb 24, 2023 2.158 2.228 2.068 2.088 324,028 -0.13(-5.83%)
Feb 23, 2023 2.188 2.247 2.108 2.218 273,060 +0.07(+3.24%)
Feb 22, 2023 2.068 2.213 2.019 2.148 224,013 +0.14(+6.93%)
Feb 21, 2023 2.158 2.238 1.989 2.009 229,033 -0.21(-9.42%)
Feb 17, 2023 2.257 2.367 2.198 2.218 114,886 -0.05(-2.19%)
Feb 16, 2023 2.188 2.287 2.158 2.267 786,912 +0.05(+2.24%)
Feb 15, 2023 2.218 2.363 2.158 2.218 900,423 +0.02(+0.91%)
Feb 14, 2023 2.168 2.271 2.118 2.198 146,924 +0.03(+1.38%)
Feb 13, 2023 2.247 2.257 2.108 2.168 286,961 -0.04(-1.80%)
Feb 10, 2023 2.138 2.247 2.118 2.208 340,859 +0.04(+1.84%)
Feb 09, 2023 2.297 2.337 2.128 2.168 467,843 -0.11(-4.80%)
Feb 08, 2023 2.228 2.335 2.228 2.277 53,013 +0.02(+0.88%)
Feb 07, 2023 2.297 2.387 2.228 2.257 172,805 -0.10(-4.22%)
Feb 06, 2023 2.218 2.367 2.218 2.357 237,083 +0.08(+3.49%)
Feb 03, 2023 2.466 2.466 2.267 2.277 885,128 -0.19(-7.66%)
Feb 02, 2023 2.546 2.576 2.426 2.466 211,782 -0.02(-0.80%)
Feb 01, 2023 2.735 2.735 2.476 2.486 754,614 -0.24(-8.76%)
Jan 31, 2023 2.675 2.755 2.615 2.725 857,002 +0.27(+10.93%)
Jan 30, 2023 2.635 2.655 2.426 2.456 428,367 -0.02(-0.80%)
Jan 27, 2023 2.496 2.566 2.456 2.476 457,798 -0.01(-0.40%)
Jan 26, 2023 2.645 2.725 2.436 2.486 538,762 -0.09(-3.47%)
Jan 25, 2023 2.605 2.645 2.456 2.576 285,146 +0.10(+4.02%)
Jan 24, 2023 2.436 2.496 2.407 2.476 420,025 +0.07(+2.89%)
Jan 23, 2023 2.526 2.536 2.387 2.407 256,219 -0.15(-5.84%)
Jan 20, 2023 2.576 2.576 2.476 2.556 675,656 +0.02(+0.78%)
Jan 19, 2023 2.446 2.595 2.426 2.536 705,702 +0.12(+4.94%)
Jan 18, 2023 2.586 2.685 2.397 2.416 629,084 -0.17(-6.54%)
Jan 17, 2023 2.357 2.586 2.297 2.586 361,373 +0.26(+11.11%)
Jan 13, 2023 2.426 2.457 2.307 2.327 188,223 -0.08(-3.51%)
Jan 12, 2023 2.240 2.486 2.218 2.411 243,517 +0.03(+1.46%)
Jan 11, 2023 2.208 2.476 2.139 2.377 124,373 +0.15(+6.70%)
Jan 10, 2023 2.178 2.327 2.178 2.228 69,754 +0.16(+7.69%)
Jan 09, 2023 2.029 2.168 1.999 2.068 194,542 +0.02(+0.97%)
Jan 06, 2023 2.198 2.198 2.009 2.049 303,586 -0.09(-4.19%)
Jan 05, 2023 1.979 2.156 1.979 2.138 109,807 +0.17(+8.59%)
Jan 04, 2023 1.820 1.979 1.820 1.969 1,217,322 +0.14(+7.61%)
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.