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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	7.260	7.530	7.260	7.440	2,934,775	+0.09(+1.22%)
Aug 30, 2024	7.030	7.440	7.030	7.350	35,205,840	+0.10(+1.38%)
Aug 29, 2024	7.520	7.550	7.140	7.250	3,057,042	-0.35(-4.61%)
Aug 28, 2024	7.630	7.690	7.420	7.600	1,701,443	-0.11(-1.43%)
Aug 27, 2024	7.640	7.835	7.640	7.710	2,251,804	-0.09(-1.15%)
Aug 26, 2024	7.620	7.800	7.605	7.800	1,706,284	+0.15(+1.96%)
Aug 23, 2024	7.540	7.740	7.470	7.650	1,314,882	+0.17(+2.27%)
Aug 22, 2024	7.560	7.630	7.425	7.480	1,425,469	-0.16(-2.09%)
Aug 21, 2024	7.670	7.750	7.600	7.640	1,469,878	-0.02(-0.26%)
Aug 20, 2024	7.590	7.715	7.550	7.660	1,715,280	+0.14(+1.86%)
Aug 19, 2024	7.460	7.595	7.380	7.520	2,409,974	+0.10(+1.35%)
Aug 16, 2024	7.270	7.490	7.210	7.420	2,847,838	+0.22(+3.06%)
Aug 15, 2024	7.140	7.340	6.992	7.200	2,713,210	+0.06(+0.84%)
Aug 14, 2024	7.170	7.290	7.100	7.140	1,791,711	-0.15(-2.06%)
Aug 13, 2024	7.110	7.320	7.090	7.290	5,379,371	+0.42(+6.11%)
Aug 12, 2024	6.890	6.940	6.625	6.870	1,461,149	+0.01(+0.15%)
Aug 09, 2024	6.840	6.925	6.775	6.860	1,664,271	+0.11(+1.63%)
Aug 08, 2024	6.410	6.960	6.400	6.750	2,018,946	+0.45(+7.14%)
Aug 07, 2024	6.560	6.670	6.225	6.300	1,754,469	-0.04(-0.63%)
Aug 06, 2024	6.350	6.420	6.240	6.340	983,010	+0.16(+2.59%)
Aug 05, 2024	6.010	6.280	5.910	6.180	1,035,410	-0.13(-2.06%)
Aug 02, 2024	6.410	6.430	6.150	6.310	1,901,712	-0.13(-2.02%)

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.