Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.530 +0.050 (+0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	5.121	5.196	4.922	5.002	2,721,299	+0.05(+1.00%)
Jan 30, 2024	5.072	5.121	4.883	4.952	1,901,046	-0.11(-2.16%)
Jan 29, 2024	5.101	5.101	4.972	5.062	2,401,877	+0.03(+0.59%)
Jan 26, 2024	4.873	5.032	4.873	5.032	2,258,815	+0.19(+3.90%)
Jan 25, 2024	4.724	4.878	4.694	4.843	1,725,265	+0.11(+2.31%)
Jan 24, 2024	4.704	4.798	4.704	4.733	1,065,251	+0.02(+0.42%)
Jan 23, 2024	4.753	4.763	4.604	4.714	2,641,448	+0.07(+1.50%)
Jan 22, 2024	4.684	4.724	4.594	4.644	3,762,048	+0.04(+0.86%)
Jan 19, 2024	4.505	4.743	4.445	4.604	5,722,537	+0.17(+3.81%)
Jan 18, 2024	4.415	4.465	4.296	4.435	13,795,877	-0.08(-1.76%)
Jan 17, 2024	4.773	4.853	4.485	4.515	3,324,383	-0.46(-9.20%)
Jan 16, 2024	5.201	5.231	4.972	4.972	372,060	-0.25(-4.76%)
Jan 12, 2024	5.449	5.459	5.211	5.221	286,160	-0.13(-2.42%)
Jan 11, 2024	5.261	5.360	5.181	5.350	422,409	+0.06(+1.13%)
Jan 10, 2024	5.400	5.449	5.270	5.290	304,964	-0.26(-4.66%)
Jan 09, 2024	5.618	5.668	5.539	5.549	328,612	-0.08(-1.41%)
Jan 08, 2024	5.410	5.628	5.410	5.628	333,686	+0.18(+3.28%)
Jan 05, 2024	5.221	5.449	5.221	5.449	456,137	+0.28(+5.38%)
Jan 04, 2024	5.231	5.231	5.111	5.171	366,174	-0.14(-2.62%)
Jan 03, 2024	5.330	5.380	5.290	5.310	163,323	-0.04(-0.74%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices