Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

7.5200
-0.0700 (-0.92%)
NASDAQ · Last Trade: May 2nd, 4:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Inter & Co. Inc. - Class A Common Shares (INTR)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20267.597.687.427.521,291,3687.52
4/30/20267.537.637.427.592,020,3277.59
4/29/20267.727.737.467.491,860,9797.49
4/28/20267.717.847.657.802,001,6537.80
4/27/20268.018.107.847.852,930,9947.85
4/24/20267.928.007.838.002,744,7948.00
4/23/20268.138.297.947.993,452,7767.99
4/22/20268.208.238.068.123,121,4028.12
4/21/20268.238.398.098.131,937,8318.13
4/20/20268.428.528.188.234,254,5838.23
4/17/20268.708.748.388.422,700,1128.42
4/16/20268.418.498.268.462,488,4498.46
4/15/20268.498.638.328.382,552,5438.38
4/14/20268.478.588.318.403,027,8878.40
4/13/20268.108.357.878.353,315,2188.35
4/10/20268.498.598.098.214,833,1748.21
4/09/20268.158.468.098.455,354,3548.45
4/08/20268.488.567.888.157,265,9598.15
4/07/20267.817.817.597.752,546,6747.75
4/06/20267.848.067.797.912,210,5077.91
4/02/20267.678.007.627.832,087,5297.83
4/01/20268.078.207.958.003,327,3208.00
3/31/20267.868.037.737.966,258,6437.96
3/30/20267.857.897.587.652,984,1407.65
3/27/20268.108.167.687.713,617,3387.71
3/26/20268.338.428.168.233,427,3158.23
3/25/20268.658.748.518.542,595,6718.54
3/24/20268.138.468.118.434,601,8518.43
3/23/20268.078.468.068.423,199,3468.42
3/20/20267.987.987.707.802,276,5457.80
3/19/20267.748.137.678.102,890,2068.10
3/18/20268.068.237.987.981,347,7207.98
3/17/20268.208.378.098.102,217,6798.10
3/16/20267.998.227.998.122,084,0808.12
3/13/20268.188.247.777.802,943,7877.80
3/12/20268.318.318.068.083,920,5998.08
3/11/20268.628.798.388.582,390,5158.58
3/10/20268.288.748.288.643,144,7778.64
3/09/20268.018.277.918.232,352,2418.23
3/06/20267.998.147.918.022,867,9998.02
3/05/20268.248.358.018.244,356,3508.24
3/04/20268.458.548.368.402,339,4758.40
3/03/20268.368.437.918.284,112,9688.28
3/02/20268.338.848.238.792,673,1638.79
2/27/20268.788.868.548.714,853,1448.71
2/26/20268.988.988.648.892,412,1618.89
2/25/20269.009.108.899.041,576,4809.04
2/24/20268.598.968.538.913,090,0798.91
2/23/20269.109.108.468.514,117,1538.51
2/20/20268.959.258.919.253,156,6129.25
2/19/20268.819.098.679.042,154,0378.93
2/18/20268.638.968.638.811,626,5178.70
2/17/20268.698.798.448.571,250,4578.46
2/13/20268.878.888.458.734,049,7658.62
2/12/20269.309.598.909.034,741,6138.92
2/11/20269.6710.118.878.9810,045,9138.87
2/10/20269.139.469.099.294,063,5609.17
2/09/20268.909.198.869.142,226,4209.03
2/06/20268.778.898.608.882,324,0718.76
2/05/20269.289.308.638.663,825,6778.55
2/04/20269.529.529.099.234,361,7969.11
2/03/20269.579.719.469.613,777,2479.49
2/02/20269.349.589.309.303,943,3509.18