Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Inter & Co, Inc. (INTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
1.7000-0.1000 (-5.56%)
At close: 04:00PM EDT
1.6800 -0.02 (-1.18%)
After hours: 05:58PM EDT
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20231.82001.82001.70001.70001.7000255,533
Mar 30, 20231.79001.83001.71001.80001.8000302,000
Mar 29, 20231.68001.71001.63001.68001.6800169,300
Mar 28, 20231.60001.69001.60001.67001.6700159,000
Mar 27, 20231.58001.66001.58001.62001.6200496,600
Mar 24, 20231.40001.57001.40001.55001.5500323,600
Mar 23, 20231.53001.53001.37001.40001.4000589,000
Mar 22, 20231.49001.56001.46001.51001.5100420,200
Mar 21, 20231.49001.54001.43001.50001.5000446,900
Mar 20, 20231.54001.54001.41001.47001.4700796,800
Mar 17, 20231.60001.68001.51001.53001.5300730,500
Mar 16, 20231.57001.64001.56001.62001.6200709,100
Mar 15, 20231.69001.69001.53001.55001.55001,509,500
Mar 14, 20231.83001.83001.61001.63001.63001,174,000
Mar 13, 20231.83001.86001.73001.79001.7900302,800
Mar 10, 20231.95002.02001.82401.91001.9100458,600
Mar 09, 20232.06002.06001.95001.99001.9900191,100
Mar 08, 20232.01002.18002.00002.06002.0600295,000
Mar 07, 20232.06002.06001.93001.96001.9600245,100
Mar 06, 20231.90002.04001.88001.97001.9700345,700
Mar 03, 20231.98002.10001.88001.88001.8800409,400
Mar 02, 20231.96002.04001.94001.97001.9700180,400
Mar 01, 20232.02002.03001.94002.00002.0000317,500
Feb 28, 20232.06002.14002.00002.03002.0300446,800
Feb 27, 20232.13002.15002.04502.08002.080081,300
Feb 24, 20232.17002.24002.08002.10002.1000322,200
Feb 23, 20232.20002.26002.12002.23002.2300271,500
Feb 22, 20232.08002.22502.03002.16002.1600222,800
Feb 21, 20232.17002.25102.00002.02002.0200227,800
Feb 17, 20232.27002.38002.21002.23002.2300114,200
Feb 16, 20232.20002.30002.17002.28002.2800771,700
Feb 15, 20232.23002.37702.17002.23002.2300895,400
Feb 14, 20232.18002.28402.13002.21002.2100146,100
Feb 13, 20232.26002.27002.12002.18002.1800285,400
Feb 10, 20232.15002.26002.13002.22002.2200339,000
Feb 09, 20232.31002.35002.14002.18002.1800465,200
Feb 08, 20232.24002.34802.24002.29002.290052,700
Feb 07, 20232.31002.40002.24002.27002.2700171,800
Feb 06, 20232.23002.38002.23002.37002.3700235,800
Feb 03, 20232.48002.48002.28002.29002.2900880,200
Feb 02, 20232.56002.59002.44002.48002.4800210,600
Feb 01, 20232.75002.75002.49002.50002.5000750,400
Jan 31, 20232.69002.77002.63002.74002.7400853,100
Jan 30, 20232.65002.67002.44002.47002.4700426,000
Jan 27, 20232.51002.58002.47002.49002.4900455,200
Jan 26, 20232.66002.74002.45002.50002.5000535,800
Jan 25, 20232.62202.66002.47002.59002.5900283,600
Jan 24, 20232.45002.51002.42002.49002.4900417,700
Jan 23, 20232.54002.55002.40002.42002.4200254,800
Jan 20, 20232.59002.59002.49002.57002.5700671,700
Jan 19, 20232.46002.61002.44002.55002.5500701,800
Jan 18, 20232.60002.70002.41002.43002.4300625,600
Jan 17, 20232.37002.60002.31002.60002.6000359,400
Jan 13, 20232.44002.47102.32002.34002.3400187,200
Jan 12, 20232.25302.50002.23002.42502.4250242,200
Jan 11, 20232.22002.49002.15102.39002.3900123,700
Jan 10, 20232.19002.34002.19002.24002.240069,400
Jan 09, 20232.04002.18002.01002.08002.0800193,500
Jan 06, 20232.21002.21002.02002.06002.0600301,900
Jan 05, 20231.99002.16801.99002.15002.1500109,200
Jan 04, 20231.83001.99001.83001.98001.98001,210,500
Jan 03, 20232.22002.22001.83001.84001.8400406,900
Dec 30, 20222.24002.46002.13902.37002.3700197,100
Dec 29, 20222.17002.42002.04002.25002.2500245,300
Dec 28, 20222.01002.27002.01002.18002.1800551,500
Dec 27, 20222.11002.11001.94001.98001.9800443,900
Dec 23, 20221.97002.13001.97002.13002.1300367,200
Dec 22, 20222.05002.10001.90001.97001.9700532,900
Dec 21, 20221.89001.99001.89001.97001.9700833,100
Dec 20, 20221.95002.07001.92001.92001.9200773,900
Dec 19, 20221.85001.98501.74001.89001.8900519,100
Dec 16, 20221.81001.90001.75501.81001.8100363,700
Dec 15, 20221.89002.02001.75001.84001.8400451,200
Dec 14, 20221.89002.18001.72001.85001.8500556,100
Dec 13, 20222.06002.10001.82001.88001.880067,700
Dec 12, 20221.99002.01001.88001.97001.970069,300
Dec 09, 20222.05002.14002.00002.00002.000020,400
Dec 08, 20222.19002.31002.03002.10002.10001,092,200
Dec 07, 20222.27002.33002.19002.24002.240076,000
Dec 06, 20222.16002.35002.16002.29002.29002,029,500
Dec 05, 20222.44002.44002.17002.18002.1800135,400
Dec 02, 20222.42002.47002.33002.42002.4200106,300
Dec 01, 20222.43002.48002.29002.33002.3300173,800
Nov 30, 20222.37002.48002.33202.45002.4500632,000
Nov 29, 20222.23002.47002.22902.39002.3900221,900
Nov 28, 20222.34002.40002.24202.26002.260054,800
Nov 25, 20222.34002.46002.26602.36002.3600859,700
Nov 23, 20222.29002.29002.15002.24402.24401,942,400
Nov 22, 20222.33002.37902.30002.32502.3250192,300
Nov 21, 20222.22002.34002.20002.32002.3200630,900
Nov 18, 20222.29002.35002.20002.25002.250056,000
Nov 17, 20222.15002.21002.05002.21002.2100546,400
Nov 16, 20222.52002.52002.11002.23002.2300752,000
Nov 15, 20222.46002.60002.43702.58002.580029,400
Nov 14, 20222.40002.53002.33002.49002.4900269,600
Nov 11, 20222.38002.58002.30002.37002.3700587,100
Nov 10, 20222.66002.66002.40002.40002.40001,301,500
Nov 09, 20222.75003.00002.65002.76002.76001,965,200
Nov 08, 20222.72002.96002.62002.73002.7300268,300
Nov 07, 20222.93003.03002.74002.76002.760072,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement