NasdaqGS - Delayed Quote USD

Inter & Co, Inc. (INTR)

Compare
6.59 +0.15 (+2.33%)
At close: November 5 at 4:00 PM EST
6.46 -0.13 (-1.97%)
Pre-Market: 8:13 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 6.43 6.60 6.43 6.59 6.59 735,000
Nov 4, 2024 6.39 6.52 6.39 6.44 6.44 790,700
Nov 1, 2024 6.57 6.57 6.19 6.19 6.19 1,024,500
Oct 31, 2024 6.52 6.66 6.51 6.56 6.56 1,589,600
Oct 30, 2024 6.57 6.62 6.47 6.52 6.52 1,332,100
Oct 29, 2024 6.66 6.73 6.56 6.56 6.56 1,358,200
Oct 28, 2024 6.49 6.75 6.48 6.61 6.61 1,545,200
Oct 25, 2024 6.44 6.49 6.38 6.45 6.45 1,253,500
Oct 24, 2024 6.28 6.51 6.24 6.51 6.51 981,200
Oct 23, 2024 6.62 6.66 6.38 6.38 6.38 1,566,900
Oct 22, 2024 6.63 6.65 6.54 6.61 6.61 779,400
Oct 21, 2024 6.55 6.66 6.51 6.64 6.64 759,700
Oct 18, 2024 6.68 6.71 6.54 6.59 6.59 1,257,600
Oct 17, 2024 6.50 6.62 6.44 6.58 6.58 876,000
Oct 16, 2024 6.23 6.54 6.19 6.52 6.52 1,426,500
Oct 15, 2024 6.46 6.46 6.28 6.31 6.31 1,320,800
Oct 14, 2024 6.28 6.54 6.28 6.48 6.48 1,610,300
Oct 11, 2024 6.37 6.41 6.18 6.28 6.28 1,671,100
Oct 10, 2024 6.60 6.62 6.39 6.46 6.46 1,604,700
Oct 9, 2024 6.45 6.60 6.41 6.55 6.55 1,787,900
Oct 8, 2024 6.05 6.33 6.05 6.24 6.24 1,341,200
Oct 7, 2024 6.13 6.13 6.01 6.05 6.05 1,197,400
Oct 4, 2024 6.15 6.17 6.05 6.15 6.15 1,231,500
Oct 3, 2024 6.27 6.27 6.08 6.13 6.13 2,009,900
Oct 2, 2024 6.63 6.68 6.45 6.47 6.47 1,359,600
Oct 1, 2024 6.68 6.74 6.51 6.54 6.54 1,461,400
Sep 30, 2024 6.77 6.89 6.64 6.66 6.66 1,380,700
Sep 27, 2024 6.72 6.84 6.70 6.74 6.74 941,400
Sep 26, 2024 6.83 6.88 6.67 6.74 6.74 1,101,900
Sep 25, 2024 6.81 6.87 6.67 6.74 6.74 1,234,800
Sep 24, 2024 7.02 7.08 6.76 6.79 6.79 1,175,400
Sep 23, 2024 7.04 7.10 6.88 6.89 6.89 1,006,400
Sep 20, 2024 7.45 7.49 7.11 7.12 7.12 2,118,100
Sep 19, 2024 7.43 7.54 7.33 7.49 7.49 1,488,200
Sep 18, 2024 7.33 7.57 7.28 7.37 7.37 1,651,100
Sep 17, 2024 7.19 7.30 7.17 7.29 7.29 870,400
Sep 16, 2024 7.24 7.24 7.16 7.22 7.22 620,800
Sep 13, 2024 7.11 7.21 7.11 7.20 7.20 909,400
Sep 12, 2024 7.06 7.10 6.99 7.04 7.04 1,057,900
Sep 11, 2024 6.94 7.22 6.93 7.11 7.11 1,218,400
Sep 10, 2024 7.00 7.04 6.80 6.90 6.90 1,431,400
Sep 9, 2024 7.24 7.38 7.10 7.19 7.19 1,296,200
Sep 6, 2024 7.46 7.48 7.11 7.19 7.19 1,635,700
Sep 5, 2024 7.32 7.46 7.22 7.45 7.45 1,119,100
Sep 4, 2024 7.47 7.61 7.24 7.24 7.24 1,628,800
Sep 3, 2024 7.26 7.53 7.26 7.44 7.44 2,934,800
Aug 30, 2024 7.03 7.44 7.03 7.35 7.35 35,205,800
Aug 29, 2024 7.52 7.55 7.14 7.25 7.25 3,057,000
Aug 28, 2024 7.63 7.69 7.42 7.60 7.60 1,701,700
Aug 27, 2024 7.64 7.84 7.64 7.71 7.71 2,251,800
Aug 26, 2024 7.62 7.80 7.61 7.80 7.80 1,706,200
Aug 23, 2024 7.54 7.74 7.47 7.65 7.65 1,314,900
Aug 22, 2024 7.56 7.63 7.43 7.48 7.48 1,425,500
Aug 21, 2024 7.67 7.75 7.60 7.64 7.64 1,469,900
Aug 20, 2024 7.59 7.72 7.55 7.66 7.66 1,715,300
Aug 19, 2024 7.46 7.59 7.38 7.52 7.52 2,410,100
Aug 16, 2024 7.27 7.49 7.21 7.42 7.42 2,847,800
Aug 15, 2024 7.14 7.34 6.99 7.20 7.20 2,713,200
Aug 14, 2024 7.17 7.29 7.10 7.14 7.14 1,791,700
Aug 13, 2024 7.11 7.32 7.09 7.29 7.29 5,379,400
Aug 12, 2024 6.89 6.94 6.63 6.87 6.87 1,462,000
Aug 9, 2024 6.84 6.93 6.78 6.86 6.86 1,664,300
Aug 8, 2024 6.41 6.96 6.40 6.75 6.75 2,018,900
Aug 7, 2024 6.56 6.67 6.22 6.30 6.30 1,754,500
Aug 6, 2024 6.35 6.42 6.24 6.34 6.34 983,000
Aug 5, 2024 6.01 6.28 5.91 6.18 6.18 1,035,400
Aug 2, 2024 6.41 6.43 6.15 6.31 6.31 1,901,500
Aug 1, 2024 6.54 6.60 6.30 6.44 6.44 2,588,300
Jul 31, 2024 6.63 6.68 6.44 6.46 6.46 676,600
Jul 30, 2024 6.59 6.76 6.50 6.67 6.67 872,000
Jul 29, 2024 6.57 6.68 6.52 6.60 6.60 743,600
Jul 26, 2024 6.77 6.82 6.59 6.65 6.65 1,196,700
Jul 25, 2024 6.98 6.98 6.61 6.70 6.70 1,277,300
Jul 24, 2024 6.92 7.04 6.87 7.02 7.02 916,900
Jul 23, 2024 6.99 7.02 6.92 7.00 7.00 2,159,300
Jul 22, 2024 6.92 7.11 6.89 6.95 6.95 1,692,100
Jul 19, 2024 6.73 6.91 6.68 6.84 6.84 1,266,600
Jul 18, 2024 6.71 6.71 6.47 6.52 6.52 656,700
Jul 17, 2024 6.82 6.82 6.71 6.77 6.77 597,300
Jul 16, 2024 6.93 6.96 6.81 6.88 6.88 942,000
Jul 15, 2024 6.73 6.97 6.63 6.95 6.95 1,119,200
Jul 12, 2024 6.50 6.76 6.44 6.74 6.74 932,000
Jul 11, 2024 6.39 6.45 6.27 6.44 6.44 830,300
Jul 10, 2024 6.34 6.41 6.25 6.25 6.25 1,106,300
Jul 9, 2024 6.06 6.31 6.06 6.30 6.30 1,623,400
Jul 8, 2024 6.13 6.13 5.99 6.04 6.04 630,000
Jul 5, 2024 6.07 6.17 5.97 6.14 6.14 597,800
Jul 3, 2024 5.95 6.01 5.89 5.98 5.98 247,500
Jul 2, 2024 5.85 5.95 5.80 5.84 5.84 680,500
Jul 1, 2024 6.15 6.19 5.95 5.97 5.97 599,100
Jun 28, 2024 6.24 6.24 6.05 6.15 6.15 637,100
Jun 27, 2024 6.13 6.28 6.08 6.24 6.24 702,100
Jun 26, 2024 6.05 6.17 5.96 6.15 6.15 801,300
Jun 25, 2024 6.07 6.15 6.00 6.07 6.07 1,090,200
Jun 24, 2024 5.90 6.03 5.87 5.90 5.90 540,800
Jun 21, 2024 5.76 5.83 5.67 5.78 5.78 2,558,300
Jun 20, 2024 5.80 5.90 5.70 5.76 5.76 1,801,600
Jun 18, 2024 5.79 5.86 5.69 5.70 5.70 602,800
Jun 17, 2024 5.74 5.87 5.72 5.81 5.81 937,800
Jun 14, 2024 5.58 5.80 5.57 5.79 5.79 564,400
Jun 13, 2024 5.68 5.70 5.52 5.63 5.63 425,400
Jun 12, 2024 5.93 5.94 5.64 5.67 5.67 441,200
Jun 11, 2024 5.83 5.88 5.75 5.86 5.86 578,700
Jun 10, 2024 5.87 5.91 5.72 5.76 5.76 567,400
Jun 7, 2024 6.09 6.16 5.91 5.94 5.94 674,500
Jun 6, 2024 6.30 6.40 6.19 6.21 6.21 722,000
Jun 5, 2024 5.69 5.93 5.63 5.93 5.93 1,221,000
Jun 4, 2024 5.76 5.76 5.57 5.64 5.64 546,900
Jun 3, 2024 5.95 5.99 5.81 5.88 5.88 1,283,900
May 31, 2024 6.25 6.25 5.91 6.08 6.08 1,700,600
May 30, 2024 6.32 6.46 6.29 6.34 6.34 576,800
May 29, 2024 6.36 6.39 6.00 6.25 6.25 2,185,700
May 28, 2024 6.60 6.61 6.46 6.51 6.51 825,700
May 24, 2024 6.49 6.66 6.49 6.53 6.53 2,693,100
May 23, 2024 6.56 6.62 6.43 6.48 6.48 444,000
May 22, 2024 6.62 6.68 6.45 6.53 6.53 1,317,800
May 21, 2024 6.74 6.78 6.65 6.75 6.75 1,017,600
May 20, 2024 6.44 6.59 6.37 6.52 6.52 474,500
May 17, 2024 6.32 6.48 6.30 6.42 6.42 717,700
May 16, 2024 6.11 6.31 6.02 6.30 6.30 1,379,100
May 15, 2024 6.05 6.21 6.00 6.12 6.12 1,507,400
May 14, 2024 5.65 6.00 5.65 6.00 6.00 914,400
May 13, 2024 5.76 5.81 5.62 5.65 5.65 568,100
May 10, 2024 5.79 5.82 5.70 5.75 5.75 801,800
May 9, 2024 5.52 5.87 5.42 5.73 5.73 1,451,500
May 8, 2024 5.33 5.51 5.33 5.46 5.46 464,800
May 7, 2024 5.44 5.53 5.34 5.40 5.40 756,500
May 6, 2024 5.45 5.62 5.43 5.45 5.45 438,700
May 3, 2024 5.21 5.47 5.21 5.47 5.47 710,700
May 2, 2024 5.14 5.18 5.07 5.14 5.14 436,900
May 1, 2024 5.02 5.22 5.00 5.05 5.05 202,000
Apr 30, 2024 5.07 5.17 5.01 5.03 5.03 310,900
Apr 29, 2024 5.21 5.22 5.10 5.16 5.16 502,200
Apr 26, 2024 5.15 5.28 5.15 5.21 5.21 421,000
Apr 25, 2024 5.00 5.10 4.96 5.06 5.06 317,600
Apr 24, 2024 5.21 5.21 5.00 5.07 5.07 667,200
Apr 23, 2024 5.16 5.30 5.15 5.23 5.23 440,100
Apr 22, 2024 5.15 5.24 5.11 5.21 5.21 394,500
Apr 19, 2024 5.14 5.31 5.13 5.21 5.21 542,800
Apr 18, 2024 5.14 5.18 5.01 5.10 5.10 642,100
Apr 17, 2024 4.99 5.12 4.93 5.06 5.06 678,700
Apr 16, 2024 5.15 5.15 4.90 4.97 4.97 1,644,600
Apr 15, 2024 0.03 Dividend
Apr 15, 2024 5.35 5.42 5.04 5.10 5.10 1,587,500
Apr 12, 2024 5.53 5.59 5.36 5.38 5.35 723,300
Apr 11, 2024 5.78 5.78 5.57 5.59 5.56 761,400
Apr 10, 2024 5.83 5.88 5.73 5.77 5.74 1,251,800
Apr 9, 2024 6.09 6.10 5.95 6.02 5.99 571,400
Apr 8, 2024 5.83 6.07 5.83 6.05 6.02 520,700
Apr 5, 2024 5.76 5.87 5.74 5.83 5.80 886,400
Apr 4, 2024 5.68 6.03 5.68 5.80 5.77 1,327,500
Apr 3, 2024 5.60 5.71 5.55 5.65 5.62 772,500
Apr 2, 2024 5.72 5.72 5.59 5.71 5.68 1,266,300
Apr 1, 2024 5.78 5.84 5.68 5.76 5.73 2,194,000
Mar 28, 2024 5.84 5.89 5.66 5.71 5.68 1,212,200
Mar 27, 2024 5.94 5.95 5.67 5.85 5.82 1,288,200
Mar 26, 2024 5.95 6.08 5.89 5.93 5.90 595,500
Mar 25, 2024 6.00 6.07 5.89 5.92 5.89 577,000
Mar 22, 2024 6.07 6.20 5.92 6.01 5.98 654,300
Mar 21, 2024 6.16 6.16 6.00 6.02 5.99 609,100
Mar 20, 2024 5.97 6.20 5.95 6.15 6.12 995,500
Mar 19, 2024 5.83 5.98 5.70 5.92 5.89 1,033,100
Mar 18, 2024 5.97 6.03 5.78 5.80 5.77 728,600
Mar 15, 2024 6.06 6.13 5.91 5.92 5.89 806,000
Mar 14, 2024 6.39 6.44 6.10 6.13 6.10 1,090,100
Mar 13, 2024 6.19 6.39 6.13 6.33 6.29 812,700
Mar 12, 2024 6.12 6.18 6.03 6.16 6.13 677,400
Mar 11, 2024 6.01 6.16 6.01 6.07 6.04 902,700
Mar 8, 2024 6.07 6.13 6.01 6.04 6.01 644,600
Mar 7, 2024 6.11 6.13 5.94 6.01 5.98 1,251,100
Mar 6, 2024 6.18 6.24 6.08 6.13 6.10 753,500
Mar 5, 2024 5.98 6.26 5.98 6.08 6.05 3,502,500
Mar 4, 2024 5.91 6.03 5.87 5.97 5.94 1,138,000
Mar 1, 2024 5.66 5.98 5.66 5.92 5.89 623,600
Feb 29, 2024 5.71 5.73 5.64 5.65 5.62 398,400
Feb 28, 2024 5.50 5.84 5.43 5.70 5.67 1,254,000
Feb 27, 2024 5.37 5.64 5.37 5.62 5.59 885,800
Feb 26, 2024 5.40 5.41 5.24 5.24 5.21 773,300
Feb 23, 2024 5.42 5.44 5.22 5.25 5.22 2,154,400
Feb 22, 2024 5.35 5.49 5.27 5.41 5.38 1,900,200
Feb 21, 2024 5.40 5.45 5.17 5.30 5.27 717,600
Feb 20, 2024 5.30 5.44 5.28 5.33 5.30 1,108,000
Feb 16, 2024 5.37 5.48 5.29 5.40 5.37 1,875,900
Feb 15, 2024 5.51 5.53 5.43 5.43 5.40 778,400
Feb 14, 2024 5.35 5.53 5.27 5.47 5.44 803,500
Feb 13, 2024 5.11 5.61 5.10 5.38 5.35 1,117,700
Feb 12, 2024 5.61 5.65 5.42 5.54 5.51 788,800
Feb 9, 2024 5.51 5.61 5.40 5.56 5.53 1,908,000
Feb 8, 2024 5.35 5.51 5.23 5.49 5.46 2,068,500
Feb 7, 2024 5.26 5.32 5.18 5.29 5.26 1,751,200
Feb 6, 2024 5.25 5.31 5.14 5.30 5.27 683,300
Feb 5, 2024 5.17 5.24 5.03 5.16 5.13 361,500
Feb 2, 2024 5.11 5.20 5.02 5.18 5.15 510,600
Feb 1, 2024 5.03 5.11 5.01 5.11 5.08 938,000
Jan 31, 2024 5.15 5.22 4.95 5.03 5.00 2,706,100
Jan 30, 2024 5.10 5.15 4.91 4.98 4.95 1,890,400
Jan 29, 2024 5.13 5.13 5.00 5.09 5.06 2,388,500
Jan 26, 2024 4.90 5.06 4.90 5.06 5.03 2,246,200
Jan 25, 2024 4.75 4.91 4.72 4.87 4.84 1,715,600
Jan 24, 2024 4.73 4.82 4.73 4.76 4.73 1,059,300
Jan 23, 2024 4.78 4.79 4.63 4.74 4.71 2,626,700
Jan 22, 2024 4.71 4.75 4.62 4.67 4.64 3,741,100
Jan 19, 2024 4.53 4.77 4.45 4.63 4.60 5,690,600
Jan 18, 2024 4.44 4.49 4.32 4.46 4.44 13,650,300
Jan 17, 2024 4.80 4.88 4.51 4.54 4.51 3,307,400
Jan 16, 2024 5.23 5.26 5.00 5.00 4.97 369,900
Jan 12, 2024 5.48 5.49 5.24 5.25 5.22 284,600
Jan 11, 2024 5.29 5.39 5.21 5.38 5.35 420,100
Jan 10, 2024 5.43 5.48 5.30 5.32 5.29 303,300
Jan 9, 2024 5.65 5.70 5.57 5.58 5.55 328,700
Jan 8, 2024 5.44 5.66 5.44 5.66 5.63 331,800
Jan 5, 2024 5.25 5.48 5.25 5.48 5.45 452,600
Jan 4, 2024 5.26 5.26 5.14 5.20 5.17 364,100
Jan 3, 2024 5.36 5.41 5.32 5.34 5.31 162,400
Jan 2, 2024 5.50 5.55 5.32 5.38 5.35 254,800
Dec 29, 2023 5.64 5.71 5.54 5.56 5.53 320,100
Dec 28, 2023 5.75 5.77 5.61 5.61 5.58 286,600
Dec 27, 2023 5.40 5.75 5.40 5.75 5.72 603,600
Dec 26, 2023 5.32 5.42 5.30 5.37 5.34 272,500
Dec 22, 2023 5.35 5.35 5.21 5.27 5.24 265,600
Dec 21, 2023 5.35 5.42 5.28 5.30 5.27 295,200
Dec 20, 2023 5.40 5.47 5.30 5.32 5.29 1,147,000
Dec 19, 2023 5.20 5.37 5.17 5.33 5.30 213,600
Dec 18, 2023 5.16 5.28 5.09 5.26 5.23 128,900
Dec 15, 2023 5.36 5.38 5.16 5.19 5.16 577,100
Dec 14, 2023 5.24 5.36 5.23 5.31 5.28 261,800
Dec 13, 2023 4.97 5.21 4.92 5.17 5.14 228,200
Dec 12, 2023 5.04 5.04 4.85 4.95 4.92 109,700
Dec 11, 2023 4.95 5.05 4.88 5.05 5.02 141,500
Dec 8, 2023 5.04 5.07 4.95 5.00 4.97 161,800
Dec 7, 2023 4.96 5.05 4.90 4.99 4.96 260,000
Dec 6, 2023 4.86 4.91 4.79 4.81 4.78 215,600
Dec 5, 2023 4.83 4.86 4.71 4.81 4.78 435,000
Dec 4, 2023 4.91 5.08 4.72 4.82 4.79 300,400
Dec 1, 2023 5.02 5.13 4.93 4.98 4.95 432,600
Nov 30, 2023 5.40 5.40 5.24 5.26 5.23 91,200
Nov 29, 2023 5.34 5.41 5.26 5.38 5.35 163,200
Nov 28, 2023 5.35 5.57 5.23 5.45 5.42 176,100
Nov 27, 2023 5.29 5.37 5.13 5.35 5.32 226,400
Nov 24, 2023 5.53 5.57 5.40 5.48 5.45 124,300
Nov 22, 2023 5.59 5.60 5.32 5.39 5.36 364,300
Nov 21, 2023 5.75 5.95 5.66 5.79 5.76 204,800
Nov 20, 2023 5.47 5.76 5.47 5.69 5.66 292,400
Nov 17, 2023 5.64 5.64 5.43 5.52 5.49 128,700
Nov 16, 2023 5.62 5.80 5.54 5.60 5.57 352,000
Nov 15, 2023 5.46 5.88 5.45 5.58 5.55 245,700
Nov 14, 2023 5.39 5.46 5.24 5.46 5.43 357,500
Nov 13, 2023 5.05 5.20 4.98 5.15 5.12 219,100
Nov 10, 2023 5.05 5.26 4.97 5.10 5.07 851,400
Nov 9, 2023 4.91 4.95 4.75 4.81 4.78 320,000
Nov 8, 2023 4.93 4.97 4.76 4.79 4.76 220,700
Nov 7, 2023 4.71 4.87 4.65 4.81 4.78 452,100
Nov 6, 2023 4.86 4.90 4.51 4.58 4.55 558,800

Related Tickers