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 (%)
Mar 28, 2024 5.840 5.705 5.705 5.710 1,212,183 -0.14(-2.39%)
Mar 27, 2024 5.940 5.950 5.670 5.850 1,288,173 -0.08(-1.35%)
Mar 26, 2024 5.950 6.080 5.895 5.930 595,614 +0.01(+0.17%)
Mar 25, 2024 6.000 6.075 5.890 5.920 577,021 -0.09(-1.50%)
Mar 22, 2024 6.070 6.200 5.920 6.010 654,293 -0.01(-0.17%)
Mar 21, 2024 6.160 6.160 6.000 6.020 609,124 -0.13(-2.11%)
Mar 20, 2024 5.970 6.200 5.950 6.150 995,496 +0.23(+3.89%)
Mar 19, 2024 5.830 5.980 5.702 5.920 1,033,335 +0.12(+2.07%)
Mar 18, 2024 5.970 6.030 5.780 5.800 728,558 -0.12(-2.03%)
Mar 15, 2024 6.060 6.130 5.915 5.920 806,149 -0.21(-3.43%)
Mar 14, 2024 6.390 6.440 6.100 6.130 1,090,099 -0.20(-3.16%)
Mar 13, 2024 6.190 6.390 6.130 6.330 812,684 +0.17(+2.76%)
Mar 12, 2024 6.120 6.185 6.030 6.160 677,432 +0.09(+1.48%)
Mar 11, 2024 6.010 6.160 6.010 6.070 902,747 +0.03(+0.50%)
Mar 08, 2024 6.070 6.130 6.010 6.040 644,573 +0.03(+0.50%)
Mar 07, 2024 6.110 6.130 5.940 6.010 1,251,062 -0.12(-1.96%)
Mar 06, 2024 6.180 6.240 6.080 6.130 753,461 +0.05(+0.82%)
Mar 05, 2024 5.980 6.260 5.980 6.080 3,502,460 +0.11(+1.84%)
Mar 04, 2024 5.910 6.030 5.870 5.970 1,138,020 +0.05(+0.84%)
Mar 01, 2024 5.660 5.980 5.660 5.920 623,587 +0.27(+4.78%)
Feb 29, 2024 5.710 5.730 5.640 5.650 398,401 -0.05(-0.88%)
Feb 28, 2024 5.500 5.840 5.435 5.700 1,254,027 +0.08(+1.42%)
Feb 27, 2024 5.370 5.635 5.370 5.620 886,161 +0.38(+7.25%)
Feb 26, 2024 5.400 5.410 5.240 5.240 773,317 -0.01(-0.19%)
Feb 23, 2024 5.420 5.440 5.225 5.250 2,154,440 -0.16(-2.96%)
Feb 22, 2024 5.350 5.495 5.270 5.410 1,900,158 +0.11(+2.08%)
Feb 21, 2024 5.400 5.450 5.170 5.300 717,564 -0.03(-0.56%)
Feb 20, 2024 5.300 5.440 5.280 5.330 1,108,028 -0.07(-1.30%)
Feb 16, 2024 5.370 5.480 5.290 5.400 1,875,912 -0.03(-0.55%)
Feb 15, 2024 5.510 5.535 5.430 5.430 778,445 -0.04(-0.73%)
Feb 14, 2024 5.350 5.525 5.270 5.470 803,497 +0.09(+1.67%)
Feb 13, 2024 5.110 5.610 5.100 5.380 1,117,670 -0.16(-2.89%)
Feb 12, 2024 5.610 5.650 5.420 5.540 788,822 -0.02(-0.36%)
Feb 09, 2024 5.510 5.610 5.400 5.560 1,908,008 +0.07(+1.28%)
Feb 08, 2024 5.350 5.510 5.230 5.490 2,068,466 +0.20(+3.78%)
Feb 07, 2024 5.260 5.320 5.175 5.290 1,751,210 -0.01(-0.19%)
Feb 06, 2024 5.250 5.310 5.145 5.300 683,252 +0.14(+2.71%)
Feb 05, 2024 5.170 5.240 5.030 5.160 361,530 -0.02(-0.39%)
Feb 02, 2024 5.110 5.200 5.020 5.180 510,607 +0.07(+1.37%)
Feb 01, 2024 5.030 5.115 5.010 5.110 937,981 +0.08(+1.59%)
Jan 31, 2024 5.150 5.225 4.950 5.030 2,706,125 +0.05(+1.00%)
Jan 30, 2024 5.100 5.150 4.910 4.980 1,890,446 -0.11(-2.16%)
Jan 29, 2024 5.130 5.130 5.000 5.090 2,388,484 +0.03(+0.59%)
Jan 26, 2024 4.900 5.060 4.900 5.060 2,246,220 +0.19(+3.90%)
Jan 25, 2024 4.750 4.905 4.720 4.870 1,715,645 +0.11(+2.31%)
Jan 24, 2024 4.730 4.825 4.730 4.760 1,059,311 +0.02(+0.42%)
Jan 23, 2024 4.780 4.790 4.630 4.740 2,626,719 +0.07(+1.50%)
Jan 22, 2024 4.710 4.750 4.620 4.670 3,741,070 +0.04(+0.86%)
Jan 19, 2024 4.530 4.770 4.454 4.630 5,690,627 +0.17(+3.81%)
Jan 18, 2024 4.440 4.490 4.320 4.460 13,718,949 -0.08(-1.76%)
Jan 17, 2024 4.800 4.880 4.510 4.540 3,305,846 -0.46(-9.20%)
Jan 16, 2024 5.230 5.260 5.000 5.000 369,986 -0.25(-4.76%)
Jan 12, 2024 5.480 5.490 5.240 5.250 284,565 -0.13(-2.42%)
Jan 11, 2024 5.290 5.390 5.210 5.380 420,054 +0.06(+1.13%)
Jan 10, 2024 5.430 5.480 5.300 5.320 303,264 -0.26(-4.66%)
Jan 09, 2024 5.650 5.700 5.570 5.580 326,780 -0.08(-1.41%)
Jan 08, 2024 5.440 5.660 5.440 5.660 331,826 +0.18(+3.28%)
Jan 05, 2024 5.250 5.480 5.250 5.480 453,594 +0.28(+5.38%)
Jan 04, 2024 5.260 5.260 5.140 5.200 364,133 -0.14(-2.62%)
Jan 03, 2024 5.360 5.410 5.320 5.340 162,413 -0.04(-0.74%)
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.