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

5.780 +0.020 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.760 5.830 5.670 5.780 2,558,312 +0.02(+0.35%)
Jun 20, 2024 5.800 5.900 5.700 5.760 1,801,567 +0.06(+1.05%)
Jun 18, 2024 5.790 5.860 5.690 5.700 602,794 -0.11(-1.89%)
Jun 17, 2024 5.740 5.870 5.715 5.810 937,801 +0.02(+0.35%)
Jun 14, 2024 5.580 5.800 5.575 5.790 564,467 +0.16(+2.84%)
Jun 13, 2024 5.680 5.700 5.520 5.630 425,072 -0.04(-0.71%)
Jun 12, 2024 5.930 5.940 5.641 5.670 441,266 -0.19(-3.24%)
Jun 11, 2024 5.830 5.880 5.750 5.860 578,679 +0.10(+1.74%)
Jun 10, 2024 5.870 5.910 5.720 5.760 567,428 -0.18(-3.03%)
Jun 07, 2024 6.090 6.160 5.910 5.940 674,456 -0.27(-4.35%)
Jun 06, 2024 6.300 6.400 6.190 6.210 721,993 +0.28(+4.72%)
Jun 05, 2024 5.690 5.930 5.630 5.930 1,220,968 +0.29(+5.14%)
Jun 04, 2024 5.760 5.760 5.575 5.640 546,833 -0.24(-4.08%)
Jun 03, 2024 5.950 5.985 5.810 5.880 1,283,943 -0.20(-3.29%)
May 31, 2024 6.250 6.250 5.910 6.080 1,700,564 -0.26(-4.10%)
May 30, 2024 6.320 6.460 6.290 6.340 576,786 +0.09(+1.44%)
May 29, 2024 6.360 6.390 6.000 6.250 2,185,662 -0.26(-3.99%)
May 28, 2024 6.600 6.610 6.460 6.510 825,666 -0.02(-0.31%)
May 24, 2024 6.490 6.660 6.490 6.530 2,693,142 +0.05(+0.77%)
May 23, 2024 6.560 6.620 6.425 6.480 443,962 -0.05(-0.77%)
May 22, 2024 6.620 6.680 6.450 6.530 1,317,828 -0.22(-3.26%)
May 21, 2024 6.740 6.780 6.650 6.750 1,017,600 +0.23(+3.53%)
May 20, 2024 6.440 6.590 6.370 6.520 474,463 +0.10(+1.56%)
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%)
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.