Indicators

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

6.530 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.678	5.698	5.609	5.618	400,635	-0.05(-0.88%)
Feb 28, 2024	5.469	5.807	5.405	5.668	1,261,058	+0.08(+1.42%)
Feb 27, 2024	5.340	5.604	5.340	5.589	891,130	+0.38(+7.25%)
Feb 26, 2024	5.370	5.380	5.211	5.211	777,653	-0.01(-0.19%)
Feb 23, 2024	5.390	5.410	5.196	5.221	2,166,521	-0.16(-2.96%)
Feb 22, 2024	5.320	5.464	5.241	5.380	1,910,813	+0.11(+2.08%)
Feb 21, 2024	5.370	5.420	5.141	5.270	721,587	-0.03(-0.56%)
Feb 20, 2024	5.270	5.410	5.251	5.300	1,114,241	-0.07(-1.30%)
Feb 16, 2024	5.340	5.449	5.261	5.370	1,886,431	-0.03(-0.55%)
Feb 15, 2024	5.479	5.504	5.400	5.400	782,810	-0.04(-0.73%)
Feb 14, 2024	5.320	5.494	5.241	5.439	808,002	+0.09(+1.67%)
Feb 13, 2024	5.082	5.579	5.072	5.350	1,123,937	-0.16(-2.89%)
Feb 12, 2024	5.579	5.618	5.390	5.509	793,245	-0.02(-0.36%)
Feb 09, 2024	5.479	5.579	5.370	5.529	1,918,707	+0.07(+1.28%)
Feb 08, 2024	5.320	5.479	5.201	5.459	2,080,064	+0.20(+3.78%)
Feb 07, 2024	5.231	5.290	5.146	5.261	1,761,029	-0.01(-0.19%)
Feb 06, 2024	5.221	5.280	5.116	5.270	687,083	+0.14(+2.71%)
Feb 05, 2024	5.141	5.211	5.002	5.131	363,557	-0.02(-0.39%)
Feb 02, 2024	5.082	5.171	4.992	5.151	513,470	+0.07(+1.37%)

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.