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

6.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 6.320 6.480 6.300 6.420 717,710 +0.12(+1.90%)
May 16, 2024 6.110 6.310 6.020 6.300 1,379,128 +0.18(+2.94%)
May 15, 2024 6.050 6.210 5.998 6.120 1,507,387 +0.12(+2.00%)
May 14, 2024 5.650 6.000 5.650 6.000 914,350 +0.35(+6.19%)
May 13, 2024 5.760 5.810 5.620 5.650 568,085 -0.10(-1.74%)
May 10, 2024 5.790 5.820 5.705 5.750 801,943 +0.02(+0.35%)
May 09, 2024 5.520 5.870 5.420 5.730 1,451,495 +0.27(+4.95%)
May 08, 2024 5.330 5.510 5.330 5.460 464,836 +0.06(+1.11%)
May 07, 2024 5.440 5.530 5.340 5.400 756,520 -0.05(-0.92%)
May 06, 2024 5.450 5.620 5.425 5.450 438,700 -0.02(-0.37%)
May 03, 2024 5.210 5.470 5.210 5.470 710,721 +0.33(+6.42%)
May 02, 2024 5.140 5.180 5.070 5.140 436,869 +0.09(+1.78%)
May 01, 2024 5.020 5.220 5.000 5.050 201,954 +0.02(+0.40%)
Apr 30, 2024 5.070 5.170 5.010 5.030 310,948 -0.13(-2.52%)
Apr 29, 2024 5.210 5.220 5.100 5.160 502,191 -0.05(-0.96%)
Apr 26, 2024 5.150 5.275 5.150 5.210 420,950 +0.15(+2.96%)
Apr 25, 2024 5.000 5.100 4.960 5.060 317,579 -0.01(-0.20%)
Apr 24, 2024 5.210 5.210 5.000 5.070 667,205 -0.16(-3.06%)
Apr 23, 2024 5.160 5.305 5.150 5.230 440,075 +0.02(+0.38%)
Apr 22, 2024 5.150 5.235 5.110 5.210 394,463 +0.00(+0.00%)
Apr 19, 2024 5.140 5.310 5.130 5.210 542,835 +0.11(+2.16%)
Apr 18, 2024 5.140 5.175 5.010 5.100 642,148 +0.04(+0.79%)
Apr 17, 2024 4.990 5.120 4.930 5.060 678,724 +0.09(+1.81%)
Apr 16, 2024 5.150 5.150 4.900 4.970 1,644,614 -0.13(-2.55%)
Apr 15, 2024 5.350 5.420 5.040 5.100 1,587,496 -0.25(-4.67%)
Apr 12, 2024 5.499 5.559 5.335 5.350 727,321 -0.21(-3.76%)
Apr 11, 2024 5.748 5.748 5.544 5.559 765,626 -0.18(-3.12%)
Apr 10, 2024 5.797 5.847 5.698 5.738 1,258,843 -0.25(-4.15%)
Apr 09, 2024 6.056 6.066 5.912 5.986 574,592 -0.03(-0.50%)
Apr 08, 2024 5.797 6.041 5.797 6.016 523,588 +0.22(+3.77%)
Apr 05, 2024 5.728 5.837 5.703 5.797 892,163 +0.03(+0.52%)
Apr 04, 2024 5.648 5.996 5.648 5.768 1,334,915 +0.15(+2.65%)
Apr 03, 2024 5.569 5.678 5.519 5.618 775,868 -0.06(-1.05%)
Apr 02, 2024 5.688 5.688 5.559 5.678 1,273,371 -0.05(-0.87%)
Apr 01, 2024 5.748 5.807 5.648 5.728 2,206,356 +0.05(+0.88%)
Mar 28, 2024 5.807 5.673 5.673 5.678 1,218,980 -0.14(-2.39%)
Mar 27, 2024 5.907 5.917 5.638 5.817 1,295,396 -0.08(-1.35%)
Mar 26, 2024 5.917 6.046 5.862 5.897 598,953 +0.01(+0.17%)
Mar 25, 2024 5.967 6.041 5.857 5.887 580,256 -0.09(-1.50%)
Mar 22, 2024 6.036 6.165 5.887 5.976 657,961 -0.01(-0.17%)
Mar 21, 2024 6.126 6.126 5.967 5.986 612,539 -0.13(-2.11%)
Mar 20, 2024 5.937 6.165 5.917 6.116 1,001,078 +0.23(+3.89%)
Mar 19, 2024 5.797 5.947 5.670 5.887 1,039,129 +0.12(+2.07%)
Mar 18, 2024 5.937 5.996 5.748 5.768 732,643 -0.12(-2.03%)
Mar 15, 2024 6.026 6.095 5.882 5.887 810,669 -0.21(-3.43%)
Mar 14, 2024 6.354 6.404 6.066 6.096 1,096,211 -0.20(-3.16%)
Mar 13, 2024 6.155 6.354 6.096 6.295 817,241 +0.17(+2.76%)
Mar 12, 2024 6.086 6.151 5.996 6.126 681,230 +0.09(+1.48%)
Mar 11, 2024 5.976 6.126 5.976 6.036 907,809 +0.03(+0.50%)
Mar 08, 2024 6.036 6.096 5.976 6.006 648,187 +0.03(+0.50%)
Mar 07, 2024 6.076 6.096 5.907 5.976 1,258,077 -0.12(-1.96%)
Mar 06, 2024 6.146 6.205 6.046 6.096 757,686 +0.05(+0.82%)
Mar 05, 2024 5.947 6.225 5.947 6.046 3,522,100 +0.11(+1.84%)
Mar 04, 2024 5.877 5.996 5.837 5.937 1,144,401 +0.05(+0.84%)
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.