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 )

5.100 +0.040 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
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.