Skip to main content

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

5.710 -0.140 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.870 3.960 3.810 3.950 219,916 +0.19(+5.05%)
Jul 28, 2023 3.800 3.900 3.730 3.760 141,048 +0.02(+0.53%)
Jul 27, 2023 3.770 3.900 3.700 3.740 300,906 +0.00(+0.00%)
Jul 26, 2023 3.850 3.880 3.680 3.740 177,333 -0.04(-1.06%)
Jul 25, 2023 3.770 3.857 3.750 3.780 211,726 +0.04(+1.07%)
Jul 24, 2023 3.710 3.849 3.650 3.740 118,973 +0.03(+0.81%)
Jul 21, 2023 3.500 3.850 3.500 3.710 699,547 +0.23(+6.61%)
Jul 20, 2023 3.430 3.480 3.350 3.480 105,188 +0.06(+1.75%)
Jul 19, 2023 3.340 3.430 3.310 3.420 149,311 +0.07(+2.09%)
Jul 18, 2023 3.290 3.429 3.230 3.350 206,291 +0.08(+2.45%)
Jul 17, 2023 3.050 3.271 3.050 3.270 74,133 +0.12(+3.81%)
Jul 14, 2023 3.350 3.350 3.070 3.150 166,239 -0.14(-4.26%)
Jul 13, 2023 3.270 3.410 3.230 3.290 120,187 +0.06(+1.86%)
Jul 12, 2023 3.340 3.410 3.180 3.230 104,704 -0.09(-2.71%)
Jul 11, 2023 3.290 3.320 3.100 3.320 161,884 +0.09(+2.79%)
Jul 10, 2023 3.200 3.270 3.130 3.230 342,543 +0.03(+0.94%)
Jul 07, 2023 2.910 3.252 2.910 3.200 460,429 +0.34(+11.89%)
Jul 06, 2023 2.950 3.030 2.850 2.860 281,953 -0.16(-5.30%)
Jul 05, 2023 3.000 3.114 2.900 3.020 217,802 -0.02(-0.66%)
Jul 03, 2023 3.090 3.090 2.960 3.040 81,141 -0.09(-2.88%)
Jun 30, 2023 3.060 3.220 3.040 3.130 77,176 +0.10(+3.30%)
Jun 29, 2023 3.000 3.030 2.870 3.030 299,099 +0.01(+0.33%)
Jun 28, 2023 3.310 3.310 3.000 3.020 174,095 -0.24(-7.36%)
Jun 27, 2023 3.400 3.460 3.210 3.260 147,629 -0.14(-4.12%)
Jun 26, 2023 3.320 3.440 3.210 3.400 129,163 +0.13(+3.98%)
Jun 23, 2023 3.190 3.330 3.190 3.270 270,926 +0.05(+1.55%)
Jun 22, 2023 3.460 3.460 3.140 3.220 253,678 -0.23(-6.67%)
Jun 21, 2023 3.400 3.450 3.230 3.450 191,547 +0.11(+3.29%)
Jun 20, 2023 3.160 3.380 3.120 3.340 178,974 +0.17(+5.36%)
Jun 16, 2023 3.230 3.240 3.100 3.170 78,670 -0.03(-0.94%)
Jun 15, 2023 3.270 3.270 3.130 3.200 173,827 -0.04(-1.23%)
Jun 14, 2023 3.120 3.260 3.110 3.240 191,776 +0.10(+3.18%)
Jun 13, 2023 3.470 3.490 3.090 3.140 400,397 -0.11(-3.38%)
Jun 12, 2023 3.380 3.450 3.210 3.250 331,998 -0.18(-5.25%)
Jun 09, 2023 3.220 3.470 2.971 3.430 217,852 +0.28(+8.89%)
Jun 08, 2023 3.190 3.310 2.920 3.150 221,552 -0.07(-2.17%)
Jun 07, 2023 3.260 3.400 2.930 3.220 546,924 -0.05(-1.53%)
Jun 06, 2023 3.060 3.270 2.980 3.270 327,010 +0.26(+8.64%)
Jun 05, 2023 2.940 3.090 2.900 3.010 205,090 +0.08(+2.73%)
Jun 02, 2023 3.000 3.100 2.920 2.930 467,638 +0.12(+4.27%)
Jun 01, 2023 2.510 2.850 2.510 2.810 409,639 +0.29(+11.51%)
May 31, 2023 2.470 2.540 2.368 2.520 650,664 +0.07(+2.86%)
May 30, 2023 2.460 2.490 2.340 2.450 131,645 +0.03(+1.24%)
May 26, 2023 2.490 2.580 2.410 2.420 1,294,086 -0.04(-1.63%)
May 25, 2023 2.410 2.540 2.381 2.460 2,079,177 +0.17(+7.42%)
May 24, 2023 2.290 2.380 2.250 2.290 186,554 -0.03(-1.29%)
May 23, 2023 2.330 2.430 2.300 2.320 235,718 -0.01(-0.43%)
May 22, 2023 2.400 2.475 2.300 2.330 166,777 -0.06(-2.51%)
May 19, 2023 2.500 2.590 2.310 2.390 389,934 -0.13(-5.16%)
May 18, 2023 2.330 2.540 2.330 2.520 210,898 +0.14(+5.88%)
May 17, 2023 2.310 2.390 2.250 2.380 209,925 +0.10(+4.39%)
May 16, 2023 2.390 2.410 2.255 2.280 444,111 -0.09(-3.80%)
May 15, 2023 2.350 2.430 2.300 2.370 275,026 +0.01(+0.42%)
May 12, 2023 2.400 2.500 2.330 2.360 393,636 -0.04(-1.67%)
May 11, 2023 2.140 2.420 2.140 2.400 755,281 +0.23(+10.60%)
May 10, 2023 1.990 2.190 1.960 2.170 573,990 +0.19(+9.60%)
May 09, 2023 1.850 2.010 1.850 1.980 570,943 +0.10(+5.32%)
May 08, 2023 1.850 1.920 1.680 1.880 389,412 +0.12(+6.82%)
May 05, 2023 1.750 1.870 1.730 1.760 200,553 +0.06(+3.53%)
May 04, 2023 1.720 1.730 1.650 1.700 251,415 +0.00(+0.00%)
May 03, 2023 1.660 1.740 1.650 1.700 175,161 +0.03(+1.80%)
May 02, 2023 1.760 1.760 1.660 1.670 120,846 -0.09(-5.11%)
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.