Inter & Co. Inc. Class A Common Shares (INTR) Historical Stock Data

3.39 ↓0.22 (-6.09%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, INTR is up 0.72% a day on average. There have been 19 days where Inter & Co. Inc. Class A Common Shares closed green and 11 days where INTR closed red.

DateOpenCloseChangeLowHighVolume
2022-08-093.613.39↓$0.22 (-6.09%)3.303.61209.34K
2022-08-083.453.61↑$0.16 (4.64%)3.453.64172.83K
2022-08-053.323.36↑$0.04 (1.20%)3.323.46519.30K
2022-08-043.233.37↑$0.14 (4.33%)3.233.49538.93K
2022-08-033.003.14↑$0.14 (4.67%)2.953.18743.86K
2022-08-023.002.98↓$0.02 (-0.67%)2.933.04116.93K
2022-08-013.003.06↑$0.06 (2.00%)2.913.16225.58K
2022-07-293.253.18↓$0.07 (-2.15%)3.033.29536.93K
2022-07-283.183.36↑$0.18 (5.66%)3.093.37436.87K
2022-07-272.993.16↑$0.17 (5.69%)2.923.17451.23K
2022-07-262.872.90↑$0.03 (1.05%)2.822.95124.50K
2022-07-252.963.02↑$0.06 (2.03%)2.863.03187.95K
2022-07-223.022.97↓$0.05 (-1.66%)2.933.07128.75K
2022-07-212.773.01↑$0.24 (8.66%)2.773.02190.91K
2022-07-202.702.76↑$0.06 (2.22%)2.702.87539.82K
2022-07-192.482.67↑$0.19 (7.66%)2.482.69240.82K
2022-07-182.482.50↑$0.02 (0.81%)2.412.54140.23K
2022-07-152.432.51↑$0.08 (3.29%)2.392.56817.36K
2022-07-142.332.43↑$0.10 (4.29%)2.272.51216.98K
2022-07-132.452.45↓$0.00 (-0.05%)2.402.53180.75K
2022-07-122.582.55↓$0.03 (-1.16%)2.462.69205.63K
2022-07-112.752.62↓$0.13 (-4.73%)2.572.75186.36K
2022-07-083.012.84↓$0.17 (-5.65%)2.833.0141.02K
2022-07-072.993.04↑$0.05 (1.67%)2.923.171.17M
2022-07-063.043.07↑$0.03 (0.99%)2.833.122.47M
2022-07-052.603.02↑$0.42 (16.15%)2.573.691.24M
2022-07-012.672.77↑$0.10 (3.75%)2.612.86591.60K
2022-06-302.772.10↓$0.67 (-24.19%)2.102.87326.67K
2022-06-293.102.84↓$0.26 (-8.39%)2.843.1062.22K
2022-06-283.193.05↓$0.14 (-4.39%)3.053.2271.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.