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

Date	Open	High	Low	Close	Volume	Change (%)
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.