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 )

5.450 -0.020 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 -0.04(-1.23%)
Jun 14, 2023 3.103 3.242 3.093 3.222 192,851 +0.10(+3.18%)
Jun 13, 2023 3.451 3.471 3.073 3.122 402,642 -0.11(-3.38%)
Jun 12, 2023 3.361 3.431 3.192 3.232 333,859 -0.18(-5.25%)
Jun 09, 2023 3.202 3.451 2.955 3.411 219,073 +0.28(+8.89%)
Jun 08, 2023 3.172 3.292 2.904 3.132 222,794 -0.07(-2.17%)
Jun 07, 2023 3.242 3.381 2.914 3.202 549,990 -0.05(-1.53%)
Jun 06, 2023 3.043 3.252 2.963 3.252 328,843 +0.26(+8.64%)
Jun 05, 2023 2.924 3.073 2.884 2.993 206,240 +0.08(+2.73%)
Jun 02, 2023 2.983 3.083 2.904 2.914 470,260 +0.12(+4.27%)
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.