Indicators

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

5.550 +0.080 (+1.46%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.