Inter & Co. Inc. Class A Common Shares (INTR) Historical Stock Data
4.36 ↑0.32 (7.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTR is down -0.82% a day on average. There have been 9 days where Inter & Co. Inc. Class A Common Shares closed green and 21 days where INTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.14 | 4.36 | ↑$0.22 (5.31%) | 4.12 | 4.44 | 4.29M |
| 2024-12-19 | 3.96 | 4.04 | ↑$0.08 (2.02%) | 3.96 | 4.09 | 2.24M |
| 2024-12-18 | 4.34 | 3.95 | ↓$0.39 (-8.99%) | 3.88 | 4.34 | 2.97M |
| 2024-12-17 | 4.36 | 4.39 | ↑$0.03 (0.69%) | 4.30 | 4.49 | 1.94M |
| 2024-12-16 | 4.59 | 4.42 | ↓$0.17 (-3.70%) | 4.38 | 4.62 | 2.25M |
| 2024-12-13 | 4.66 | 4.63 | ↓$0.03 (-0.64%) | 4.58 | 4.72 | 1.79M |
| 2024-12-12 | 4.60 | 4.51 | ↓$0.09 (-1.96%) | 4.46 | 4.61 | 1.97M |
| 2024-12-11 | 4.79 | 4.74 | ↓$0.05 (-1.04%) | 4.60 | 4.82 | 3.59M |
| 2024-12-10 | 4.53 | 4.58 | ↑$0.05 (1.10%) | 4.46 | 4.62 | 2.08M |
| 2024-12-09 | 4.41 | 4.30 | ↓$0.11 (-2.49%) | 4.30 | 4.51 | 3.23M |
| 2024-12-06 | 4.53 | 4.43 | ↓$0.10 (-2.21%) | 4.31 | 4.53 | 1.87M |
| 2024-12-05 | 4.51 | 4.53 | ↑$0.02 (0.44%) | 4.48 | 4.68 | 1.99M |
| 2024-12-04 | 4.39 | 4.36 | ↓$0.03 (-0.68%) | 4.27 | 4.49 | 2.89M |
| 2024-12-03 | 4.52 | 4.46 | ↓$0.06 (-1.33%) | 4.43 | 4.57 | 2.64M |
| 2024-12-02 | 4.60 | 4.56 | ↓$0.04 (-0.87%) | 4.47 | 4.65 | 2.77M |
| 2024-11-29 | 4.41 | 4.62 | ↑$0.21 (4.76%) | 4.33 | 4.68 | 5.67M |
| 2024-11-27 | 5.59 | 5.28 | ↓$0.31 (-5.55%) | 5.25 | 5.60 | 2.33M |
| 2024-11-26 | 5.64 | 5.58 | ↓$0.06 (-1.06%) | 5.57 | 5.68 | 1M |
| 2024-11-25 | 5.69 | 5.65 | ↓$0.04 (-0.70%) | 5.57 | 5.71 | 4.06M |
| 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 |
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.