Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.580 -0.070 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 5.640 5.680 5.570 5.580 995,095 -0.07(-1.24%)
Nov 25, 2024 5.690 5.705 5.570 5.650 4,061,646 +0.04(+0.71%)
Nov 22, 2024 5.540 5.620 5.500 5.610 1,402,699 +0.07(+1.26%)
Nov 21, 2024 5.730 5.750 5.465 5.540 3,534,607 -0.23(-3.99%)
Nov 20, 2024 5.540 5.785 5.540 5.770 2,006,764 +0.17(+3.04%)
Nov 19, 2024 5.900 5.945 5.600 5.600 2,696,745 -0.43(-7.13%)
Nov 18, 2024 5.970 6.050 5.945 6.030 1,129,748 +0.04(+0.67%)
Nov 15, 2024 6.070 6.090 5.940 5.990 902,879 +0.02(+0.34%)
Nov 14, 2024 6.020 6.184 5.780 5.970 3,008,675 -0.14(-2.29%)
Nov 13, 2024 6.200 6.200 6.015 6.110 1,057,754 -0.06(-0.97%)
Nov 12, 2024 6.180 6.200 6.085 6.170 868,146 -0.01(-0.16%)
Nov 11, 2024 6.250 6.355 6.170 6.180 1,285,425 -0.23(-3.59%)
Nov 08, 2024 6.470 6.470 6.260 6.410 996,116 -0.21(-3.17%)
Nov 07, 2024 6.710 6.780 6.590 6.620 1,138,305 -0.05(-0.75%)
Nov 06, 2024 6.520 6.730 6.290 6.670 902,098 +0.08(+1.21%)
Nov 05, 2024 6.430 6.600 6.430 6.590 734,982 +0.15(+2.33%)
Nov 04, 2024 6.390 6.520 6.390 6.440 790,723 +0.25(+4.04%)
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.