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

7.8000
-0.2800 (-3.47%)
NASDAQ · Last Trade: Mar 13th, 6:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20268.188.247.777.802,943,6977.80
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
1/30/20269.679.759.269.333,943,1309.21
1/29/202610.2510.369.749.824,215,0739.70
1/28/202610.0210.239.8110.213,805,62710.08
1/27/20269.6710.009.639.983,579,1369.86
1/26/20269.199.489.119.383,064,9599.26
1/23/20269.039.339.009.313,340,5829.19
1/22/20268.939.248.939.103,633,4008.99
1/21/20268.518.868.518.812,054,3108.70
1/20/20268.198.478.178.372,921,8448.27
1/16/20268.088.187.968.173,901,7628.07
1/15/20268.398.427.938.157,698,3248.05
1/14/20268.508.558.328.362,499,9208.26
1/13/20268.668.668.388.472,171,0088.36
1/12/20268.678.818.608.642,204,1578.53
1/09/20268.908.978.698.812,589,6518.70
1/08/20268.748.908.728.881,034,3258.77
1/07/20268.898.898.638.771,897,9278.66
1/06/20268.949.198.948.972,433,3048.86
1/05/20268.499.008.418.852,652,8618.73
1/02/20268.648.658.458.451,195,9718.34
12/31/20258.508.548.448.48887,6688.37
12/30/20258.498.668.478.501,637,8138.39
12/29/20258.368.438.278.391,936,1178.29
12/26/20258.328.478.288.451,741,2338.34
12/24/20258.328.398.258.36725,3328.26
12/23/20258.128.318.118.281,973,6428.18
12/22/20258.088.107.898.023,014,4257.92
12/19/20258.218.298.138.233,198,6188.13
12/18/20257.988.207.928.201,859,7448.10
12/17/20258.018.107.947.942,168,3107.84
12/16/20258.458.458.188.252,222,1458.15
12/15/20258.498.718.458.592,643,0448.48