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

5.5700
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 9th, 7:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/08/20265.665.705.535.574,983,3125.57
6/05/20265.725.845.665.672,620,1195.67
6/04/20265.865.945.705.763,009,7425.76
6/03/20265.875.965.645.806,916,7675.80
6/02/20266.116.125.896.008,005,6096.00
6/01/20266.106.336.086.178,866,3916.17
5/29/20266.296.306.006.1716,562,9316.17
5/28/20266.346.556.316.347,102,1406.34
5/27/20266.306.516.266.4112,052,8076.41
5/26/20266.346.346.126.348,573,3256.34
5/22/20266.396.406.146.166,910,0916.16
5/21/20266.086.546.076.408,401,8056.40
5/20/20265.916.195.906.187,101,6276.18
5/19/20265.675.915.675.778,784,1925.77
5/18/20265.755.855.645.829,045,1505.82
5/15/20265.825.945.755.856,563,9745.85
5/14/20266.166.225.976.0610,042,5866.06
5/13/20266.366.396.056.1410,890,0036.14
5/12/20266.096.466.016.4015,534,2736.40
5/11/20266.576.595.926.0020,398,6066.00
5/08/20266.766.926.466.488,003,9956.48
5/07/20267.707.776.666.7011,919,9716.70
5/06/20267.807.897.647.844,779,8077.84
5/05/20267.357.637.307.593,912,1317.59
5/04/20267.537.617.177.212,691,6637.21
5/01/20267.597.687.427.521,291,3977.52
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