Inter & Co. Inc. Class A Common Shares (INTR) Historical Stock Data
5.10 ↑0.04 (0.79%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INTR is down -0.66% a day on average. There have been 10 days where Inter & Co. Inc. Class A Common Shares closed green and 20 days where INTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 5.14 | 5.10 | ↓$0.04 (-0.78%) | 5.01 | 5.18 | 642.15K |
| 2024-04-17 | 4.99 | 5.06 | ↑$0.07 (1.48%) | 4.93 | 5.12 | 678.72K |
| 2024-04-16 | 5.15 | 4.97 | ↓$0.18 (-3.50%) | 4.90 | 5.15 | 1.64M |
| 2024-04-15 | 5.35 | 5.10 | ↓$0.25 (-4.67%) | 5.04 | 5.42 | 1.59M |
| 2024-04-12 | 5.53 | 5.38 | ↓$0.15 (-2.71%) | 5.37 | 5.59 | 723.27K |
| 2024-04-11 | 5.78 | 5.59 | ↓$0.19 (-3.29%) | 5.58 | 5.78 | 761.36K |
| 2024-04-10 | 5.83 | 5.77 | ↓$0.06 (-1.03%) | 5.73 | 5.88 | 1.25M |
| 2024-04-09 | 6.09 | 6.02 | ↓$0.07 (-1.15%) | 5.95 | 6.10 | 571.39K |
| 2024-04-08 | 5.83 | 6.05 | ↑$0.22 (3.77%) | 5.83 | 6.08 | 520.67K |
| 2024-04-05 | 5.76 | 5.83 | ↑$0.07 (1.22%) | 5.74 | 5.87 | 887.19K |
| 2024-04-04 | 5.68 | 5.80 | ↑$0.12 (2.11%) | 5.68 | 6.03 | 1.33M |
| 2024-04-03 | 5.60 | 5.65 | ↑$0.05 (0.89%) | 5.55 | 5.71 | 771.54K |
| 2024-04-02 | 5.72 | 5.71 | ↓$0.01 (-0.17%) | 5.59 | 5.72 | 1.27M |
| 2024-04-01 | 5.78 | 5.76 | ↓$0.02 (-0.35%) | 5.68 | 5.84 | 2.19M |
| 2024-03-28 | 5.84 | 5.71 | ↓$0.13 (-2.23%) | 5.66 | 5.89 | 1.21M |
| 2024-03-27 | 5.94 | 5.85 | ↓$0.09 (-1.52%) | 5.67 | 5.95 | 1.29M |
| 2024-03-26 | 5.95 | 5.93 | ↓$0.02 (-0.34%) | 5.90 | 6.08 | 595.61K |
| 2024-03-25 | 6.00 | 5.92 | ↓$0.08 (-1.33%) | 5.89 | 6.08 | 577.06K |
| 2024-03-22 | 6.07 | 6.01 | ↓$0.06 (-0.99%) | 5.92 | 6.20 | 654.29K |
| 2024-03-21 | 6.16 | 6.02 | ↓$0.14 (-2.27%) | 6.00 | 6.16 | 609.12K |
| 2024-03-20 | 5.97 | 6.15 | ↑$0.18 (3.02%) | 5.95 | 6.20 | 1M |
| 2024-03-19 | 5.83 | 5.92 | ↑$0.09 (1.54%) | 5.70 | 5.98 | 1.03M |
| 2024-03-18 | 5.97 | 5.80 | ↓$0.17 (-2.85%) | 5.78 | 6.03 | 728.56K |
| 2024-03-15 | 6.06 | 5.92 | ↓$0.14 (-2.31%) | 5.92 | 6.13 | 806.15K |
| 2024-03-14 | 6.39 | 6.13 | ↓$0.26 (-4.07%) | 6.10 | 6.44 | 1.09M |
| 2024-03-13 | 6.19 | 6.33 | ↑$0.14 (2.26%) | 6.13 | 6.39 | 812.68K |
| 2024-03-12 | 6.12 | 6.16 | ↑$0.04 (0.65%) | 6.03 | 6.19 | 677.43K |
| 2024-03-11 | 6.01 | 6.07 | ↑$0.06 (1.00%) | 6.01 | 6.16 | 0.90M |
| 2024-03-08 | 6.07 | 6.04 | ↓$0.03 (-0.49%) | 6.01 | 6.13 | 644.57K |
| 2024-03-07 | 6.11 | 6.01 | ↓$0.10 (-1.64%) | 5.94 | 6.13 | 1.25M |
Create an account or log in to view more rows.
$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.
$INTR lets go <3
$INTR the FOMO will be epic