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

7.430 +0.080 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.330 7.455 7.270 7.430 2,171,723 +0.08(+1.09%)
Jun 27, 2025 7.480 7.545 7.275 7.350 2,343,674 -0.12(-1.61%)
Jun 26, 2025 7.420 7.520 7.330 7.470 1,459,478 +0.15(+2.05%)
Jun 25, 2025 7.520 7.535 7.300 7.320 1,545,825 -0.22(-2.92%)
Jun 24, 2025 7.540 7.760 7.535 7.540 2,687,927 +0.06(+0.80%)
Jun 23, 2025 7.530 7.570 7.345 7.480 3,069,871 +0.06(+0.81%)
Jun 20, 2025 7.600 7.600 7.410 7.420 3,885,530 -0.14(-1.85%)
Jun 18, 2025 7.490 7.595 7.460 7.560 1,592,937 +0.09(+1.20%)
Jun 17, 2025 7.450 7.580 7.430 7.470 1,932,286 -0.04(-0.53%)
Jun 16, 2025 7.150 7.520 7.150 7.510 2,091,053 +0.45(+6.37%)
Jun 13, 2025 7.110 7.160 6.990 7.060 847,833 -0.06(-0.84%)
Jun 12, 2025 7.260 7.300 7.061 7.120 1,350,361 -0.13(-1.79%)
Jun 11, 2025 6.820 7.250 6.795 7.250 3,644,424 +0.40(+5.84%)
Jun 10, 2025 6.830 6.945 6.775 6.850 1,364,718 +0.05(+0.74%)
Jun 09, 2025 6.950 6.950 6.730 6.800 1,422,246 -0.17(-2.44%)
Jun 06, 2025 7.040 7.050 6.850 6.970 920,211 -0.08(-1.13%)
Jun 05, 2025 6.940 7.200 6.940 7.050 2,168,610 +0.14(+2.03%)
Jun 04, 2025 6.990 7.090 6.862 6.910 1,555,670 -0.02(-0.29%)
Jun 03, 2025 6.990 6.990 6.845 6.930 1,387,528 -0.06(-0.86%)
Jun 02, 2025 7.160 7.180 6.890 6.990 1,899,304 -0.13(-1.83%)
May 30, 2025 7.180 7.180 6.945 7.120 3,190,308 -0.11(-1.52%)
May 29, 2025 7.350 7.380 7.195 7.230 2,341,700 -0.01(-0.14%)
May 28, 2025 7.140 7.270 7.120 7.240 1,637,919 +0.10(+1.40%)
May 27, 2025 7.200 7.260 7.070 7.140 1,404,074 -0.03(-0.42%)
May 23, 2025 6.920 7.190 6.780 7.170 1,468,310 +0.06(+0.84%)
May 22, 2025 6.990 7.270 6.970 7.110 2,134,871 +0.14(+2.01%)
May 21, 2025 7.000 7.090 6.970 6.970 2,097,545 -0.03(-0.43%)
May 20, 2025 6.945 7.070 6.865 7.000 2,506,426 +0.03(+0.43%)
May 19, 2025 6.700 7.035 6.690 6.970 2,047,164 +0.22(+3.26%)
May 16, 2025 6.870 6.870 6.685 6.750 1,813,200 -0.14(-2.03%)
May 15, 2025 7.100 7.165 6.870 6.890 2,262,450 -0.18(-2.55%)
May 14, 2025 7.150 7.180 6.950 7.070 2,308,479 -0.01(-0.14%)
May 13, 2025 6.840 7.085 6.760 7.080 4,010,920 +0.35(+5.20%)
May 12, 2025 6.840 6.960 6.680 6.730 4,228,508 -0.38(-5.34%)
May 09, 2025 7.010 7.170 6.940 7.110 4,400,443 +0.08(+1.14%)
May 08, 2025 6.850 7.200 6.840 7.030 7,185,400 +0.28(+4.15%)
May 07, 2025 6.700 6.770 6.620 6.750 4,829,850 +0.02(+0.30%)
May 06, 2025 6.620 6.830 6.600 6.730 2,740,879 +0.09(+1.36%)
May 05, 2025 6.580 6.670 6.560 6.640 1,948,523 +0.08(+1.22%)
May 02, 2025 6.680 6.750 6.525 6.560 1,173,598 +0.07(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.