Home

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

9.2800
-0.2700 (-2.83%)
NASDAQ · Last Trade: Oct 24th, 12:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20259.309.579.249.553,098,2129.55
10/22/20259.309.379.169.262,049,3849.26
10/21/20259.299.429.269.272,122,3629.27
10/20/20259.229.379.179.332,980,8259.33
10/17/20258.889.128.819.102,618,5799.10
10/16/20258.928.998.838.931,768,5128.93
10/15/20258.718.938.718.901,753,8668.90
10/14/20258.588.788.558.682,099,5308.68
10/13/20258.578.818.518.722,358,5388.72
10/10/20258.578.618.298.432,329,6618.43
10/09/20258.648.698.538.571,398,6148.57
10/08/20258.730.008.568.631,829,6868.63
10/07/20258.838.838.658.702,329,0118.70
10/06/20259.049.088.959.001,103,7999.00
10/03/20258.879.058.769.042,295,5039.04
10/02/20259.089.118.778.801,173,1708.80
10/01/20259.319.388.999.041,382,7399.04
9/30/20259.309.329.129.231,104,9669.23
9/29/20259.239.299.159.271,147,8899.27
9/26/20258.999.168.969.141,619,8199.14
9/25/20259.149.228.958.991,263,4108.99
9/24/20259.409.469.119.192,060,5639.19
9/23/20259.159.489.129.472,844,2919.47
9/22/20258.739.048.689.003,515,5919.00
9/19/20258.908.938.748.791,536,1678.79
9/18/20259.039.078.858.902,311,2708.90
9/17/20258.959.288.939.092,513,8059.09
9/16/20258.959.058.848.952,995,3398.95
9/15/20259.009.108.918.951,255,1728.95
9/12/20258.959.088.908.91998,8688.91
9/11/20258.889.058.878.981,806,2258.98
9/10/20258.808.848.738.802,026,8058.80
9/09/20258.768.798.688.762,930,0118.76
9/08/20258.748.798.568.761,902,5678.76
9/05/20258.628.798.548.772,036,5578.77
9/04/20258.428.468.168.441,739,4528.44
9/03/20258.378.478.298.451,045,8838.45
9/02/20258.408.498.308.362,118,7708.36
8/29/20258.588.688.528.591,679,7318.59
8/28/20258.438.718.428.612,198,1358.61
8/27/20258.158.398.138.393,407,0648.39
8/26/20258.248.378.118.212,120,5728.21
8/25/20258.108.298.028.262,427,5948.26
8/22/20257.868.137.778.081,505,0808.08
8/21/20257.847.917.747.771,785,0477.77
8/20/20257.597.797.467.762,720,4597.76
8/19/20257.867.947.577.592,824,5297.59
8/18/20258.078.208.048.201,942,5088.20
8/15/20258.238.337.998.061,995,7738.06
8/14/20258.128.378.018.173,516,1208.17
8/13/20258.208.308.078.1811,856,7958.18
8/12/20257.898.247.888.224,562,2538.22
8/11/20257.777.817.677.761,537,7927.76
8/08/20257.717.877.687.782,330,2087.78
8/07/20257.577.887.557.723,585,3887.72
8/06/20257.357.517.027.466,974,6627.46
8/05/20256.536.626.436.531,820,4906.53
8/04/20256.546.626.456.52990,1866.52
8/01/20256.636.686.476.492,474,3646.49
7/31/20256.716.726.536.541,030,4786.54
7/30/20256.616.756.546.701,603,4856.70
7/29/20256.546.736.516.641,453,5376.64
7/28/20256.616.636.406.542,302,5526.54
7/25/20256.766.806.616.702,096,1626.70
7/24/20256.776.776.676.731,277,2326.73