Inter & Co. Inc. Class A Common Shares (INTR) Historical Stock Data
5.61 ↑0.07 (1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTR is down -0.08% a day on average. There have been 14 days where Inter & Co. Inc. Class A Common Shares closed green and 16 days where INTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.54 | 5.61 | ↑$0.07 (1.26%) | 5.50 | 5.62 | 1.40M |
| 2024-11-21 | 5.73 | 5.54 | ↓$0.19 (-3.32%) | 5.47 | 5.75 | 3.53M |
| 2024-11-20 | 5.54 | 5.77 | ↑$0.23 (4.15%) | 5.54 | 5.79 | 2.01M |
| 2024-11-19 | 5.90 | 5.60 | ↓$0.30 (-5.08%) | 5.60 | 5.95 | 2.70M |
| 2024-11-18 | 5.97 | 6.03 | ↑$0.06 (1.01%) | 5.95 | 6.05 | 1.13M |
| 2024-11-15 | 6.07 | 5.99 | ↓$0.08 (-1.32%) | 5.94 | 6.09 | 0.90M |
| 2024-11-14 | 6.02 | 5.97 | ↓$0.05 (-0.83%) | 5.78 | 6.18 | 3.01M |
| 2024-11-13 | 6.20 | 6.11 | ↓$0.09 (-1.45%) | 6.02 | 6.20 | 1.06M |
| 2024-11-12 | 6.18 | 6.17 | ↓$0.01 (-0.16%) | 6.09 | 6.20 | 868.15K |
| 2024-11-11 | 6.25 | 6.18 | ↓$0.07 (-1.12%) | 6.17 | 6.36 | 1.29M |
| 2024-11-08 | 6.47 | 6.41 | ↓$0.06 (-0.93%) | 6.26 | 6.47 | 1M |
| 2024-11-07 | 6.71 | 6.62 | ↓$0.09 (-1.34%) | 6.59 | 6.78 | 1.14M |
| 2024-11-06 | 6.52 | 6.67 | ↑$0.15 (2.30%) | 6.29 | 6.73 | 0.90M |
| 2024-11-05 | 6.43 | 6.59 | ↑$0.16 (2.49%) | 6.43 | 6.60 | 734.99K |
| 2024-11-04 | 6.39 | 6.44 | ↑$0.05 (0.78%) | 6.39 | 6.52 | 790.72K |
| 2024-11-01 | 6.57 | 6.19 | ↓$0.38 (-5.78%) | 6.19 | 6.57 | 1.02M |
| 2024-10-31 | 6.52 | 6.56 | ↑$0.04 (0.61%) | 6.52 | 6.66 | 1.59M |
| 2024-10-30 | 6.57 | 6.52 | ↓$0.05 (-0.76%) | 6.47 | 6.62 | 1.33M |
| 2024-10-29 | 6.66 | 6.56 | ↓$0.10 (-1.50%) | 6.56 | 6.73 | 1.36M |
| 2024-10-28 | 6.49 | 6.61 | ↑$0.12 (1.85%) | 6.48 | 6.75 | 1.55M |
| 2024-10-25 | 6.44 | 6.45 | ↑$0.01 (0.16%) | 6.38 | 6.49 | 1.25M |
| 2024-10-24 | 6.28 | 6.51 | ↑$0.23 (3.66%) | 6.24 | 6.51 | 0.98M |
| 2024-10-23 | 6.62 | 6.38 | ↓$0.24 (-3.63%) | 6.38 | 6.66 | 1.57M |
| 2024-10-22 | 6.63 | 6.61 | ↓$0.02 (-0.30%) | 6.54 | 6.65 | 779.45K |
| 2024-10-21 | 6.55 | 6.64 | ↑$0.09 (1.37%) | 6.51 | 6.67 | 759.71K |
| 2024-10-18 | 6.68 | 6.59 | ↓$0.09 (-1.35%) | 6.54 | 6.71 | 1.26M |
| 2024-10-17 | 6.50 | 6.58 | ↑$0.08 (1.23%) | 6.44 | 6.62 | 875.97K |
| 2024-10-16 | 6.23 | 6.52 | ↑$0.29 (4.65%) | 6.19 | 6.54 | 1.43M |
| 2024-10-15 | 6.46 | 6.31 | ↓$0.15 (-2.32%) | 6.28 | 6.46 | 1.32M |
| 2024-10-14 | 6.28 | 6.48 | ↑$0.20 (3.18%) | 6.28 | 6.54 | 1.61M |
Create an account or log in to view more rows.
$INTR what caused the sell off in an otherwise good tech market today?
$INTR oh my!
$INTR very nice
$INTR when is earnings
$INTR Sleep well my bulls
sleep well
$INTR bull trap confirmed
$INTR upupup!
$INTR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$INTR push baby push!
$INTR buy and hodl friends. we may be early
but we are not wrong. very soon.