Skip to main content

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

6.190 -0.370 (-5.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 6.570 6.570 6.190 6.190 1,024,610 -0.37(-5.64%)
Oct 31, 2024 6.520 6.660 6.515 6.560 1,589,632 +0.04(+0.61%)
Oct 30, 2024 6.570 6.620 6.470 6.520 1,332,148 -0.04(-0.61%)
Oct 29, 2024 6.660 6.730 6.560 6.560 1,358,247 -0.05(-0.76%)
Oct 28, 2024 6.490 6.750 6.480 6.610 1,545,209 +0.16(+2.48%)
Oct 25, 2024 6.440 6.490 6.380 6.450 1,253,504 -0.06(-0.92%)
Oct 24, 2024 6.280 6.510 6.240 6.510 981,156 +0.13(+2.04%)
Oct 23, 2024 6.620 6.660 6.380 6.380 1,566,905 -0.23(-3.48%)
Oct 22, 2024 6.630 6.650 6.540 6.610 779,449 -0.03(-0.45%)
Oct 21, 2024 6.550 6.665 6.510 6.640 759,306 +0.05(+0.76%)
Oct 18, 2024 6.680 6.710 6.540 6.590 1,257,567 +0.01(+0.15%)
Oct 17, 2024 6.500 6.620 6.440 6.580 875,974 +0.06(+0.92%)
Oct 16, 2024 6.230 6.540 6.192 6.520 1,425,805 +0.21(+3.33%)
Oct 15, 2024 6.460 6.460 6.280 6.310 1,320,834 -0.17(-2.62%)
Oct 14, 2024 6.280 6.540 6.280 6.480 1,610,291 +0.20(+3.18%)
Oct 11, 2024 6.370 6.410 6.175 6.280 1,671,141 -0.18(-2.79%)
Oct 10, 2024 6.600 6.620 6.395 6.460 1,604,742 -0.09(-1.37%)
Oct 09, 2024 6.450 6.600 6.405 6.550 1,787,736 +0.31(+4.97%)
Oct 08, 2024 6.050 6.329 6.050 6.240 1,341,169 +0.19(+3.14%)
Oct 07, 2024 6.130 6.130 6.005 6.050 1,197,431 -0.10(-1.63%)
Oct 04, 2024 6.150 6.170 6.055 6.150 1,233,720 +0.02(+0.33%)
Oct 03, 2024 6.270 6.270 6.080 6.130 2,009,923 -0.34(-5.26%)
Oct 02, 2024 6.630 6.680 6.450 6.470 1,359,551 -0.07(-1.07%)
Oct 01, 2024 6.680 6.740 6.510 6.540 1,461,377 -0.12(-1.80%)
Sep 30, 2024 6.770 6.890 6.640 6.660 1,380,728 -0.08(-1.19%)
Sep 27, 2024 6.720 6.835 6.695 6.740 941,382 +0.00(+0.00%)
Sep 26, 2024 6.830 6.880 6.674 6.740 1,101,900 +0.00(+0.00%)
Sep 25, 2024 6.810 6.870 6.670 6.740 1,234,826 -0.05(-0.74%)
Sep 24, 2024 7.020 7.080 6.760 6.790 1,175,393 -0.10(-1.45%)
Sep 23, 2024 7.040 7.100 6.880 6.890 1,006,407 -0.23(-3.23%)
Sep 20, 2024 7.450 7.490 7.110 7.120 2,118,080 -0.37(-4.94%)
Sep 19, 2024 7.430 7.540 7.330 7.490 1,488,214 +0.12(+1.63%)
Sep 18, 2024 7.330 7.565 7.280 7.370 1,651,113 +0.08(+1.10%)
Sep 17, 2024 7.190 7.300 7.170 7.290 870,363 +0.07(+0.97%)
Sep 16, 2024 7.240 7.245 7.160 7.220 620,762 +0.02(+0.28%)
Sep 13, 2024 7.110 7.210 7.110 7.200 909,359 +0.16(+2.27%)
Sep 12, 2024 7.060 7.100 6.985 7.040 1,057,857 -0.07(-0.98%)
Sep 11, 2024 6.940 7.220 6.930 7.110 1,218,421 +0.21(+3.04%)
Sep 10, 2024 7.000 7.040 6.800 6.900 1,431,359 -0.29(-4.03%)
Sep 09, 2024 7.240 7.380 7.100 7.190 1,290,247 +0.00(+0.00%)
Sep 06, 2024 7.460 7.480 7.105 7.190 1,635,669 -0.26(-3.49%)
Sep 05, 2024 7.320 7.460 7.215 7.450 1,119,112 +0.21(+2.90%)
Sep 04, 2024 7.470 7.610 7.240 7.240 1,628,844 -0.20(-2.69%)
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.