Inter & Co. Inc. - Class A Common Shares (NQ: INTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	5.070	5.170	5.010	5.030	310,948	-0.13(-2.52%)
Apr 29, 2024	5.210	5.220	5.100	5.160	502,191	-0.05(-0.96%)
Apr 26, 2024	5.150	5.275	5.150	5.210	420,950	+0.15(+2.96%)
Apr 25, 2024	5.000	5.100	4.960	5.060	317,579	-0.01(-0.20%)
Apr 24, 2024	5.210	5.210	5.000	5.070	667,205	-0.16(-3.06%)
Apr 23, 2024	5.160	5.305	5.150	5.230	440,075	+0.02(+0.38%)
Apr 22, 2024	5.150	5.235	5.110	5.210	394,463	+0.00(+0.00%)
Apr 19, 2024	5.140	5.310	5.130	5.210	542,835	+0.11(+2.16%)
Apr 18, 2024	5.140	5.175	5.010	5.100	642,148	+0.04(+0.79%)
Apr 17, 2024	4.990	5.120	4.930	5.060	678,724	+0.09(+1.81%)
Apr 16, 2024	5.150	5.150	4.900	4.970	1,644,614	-0.13(-2.55%)
Apr 15, 2024	5.350	5.420	5.040	5.100	1,587,496	-0.25(-4.67%)
Apr 12, 2024	5.499	5.559	5.335	5.350	727,321	-0.21(-3.76%)
Apr 11, 2024	5.748	5.748	5.544	5.559	765,626	-0.18(-3.12%)
Apr 10, 2024	5.797	5.847	5.698	5.738	1,258,843	-0.25(-4.15%)
Apr 09, 2024	6.056	6.066	5.912	5.986	574,592	-0.03(-0.50%)
Apr 08, 2024	5.797	6.041	5.797	6.016	523,588	+0.22(+3.77%)
Apr 05, 2024	5.728	5.837	5.703	5.797	892,163	+0.03(+0.52%)
Apr 04, 2024	5.648	5.996	5.648	5.768	1,334,915	+0.15(+2.65%)
Apr 03, 2024	5.569	5.678	5.519	5.618	775,868	-0.06(-1.05%)
Apr 02, 2024	5.688	5.688	5.559	5.678	1,273,371	-0.05(-0.87%)
Apr 01, 2024	5.748	5.807	5.648	5.728	2,206,356	+0.05(+0.88%)
Mar 28, 2024	5.807	5.673	5.673	5.678	1,218,980	-0.14(-2.39%)
Mar 27, 2024	5.907	5.917	5.638	5.817	1,295,396	-0.08(-1.35%)
Mar 26, 2024	5.917	6.046	5.862	5.897	598,953	+0.01(+0.17%)
Mar 25, 2024	5.967	6.041	5.857	5.887	580,256	-0.09(-1.50%)
Mar 22, 2024	6.036	6.165	5.887	5.976	657,961	-0.01(-0.17%)
Mar 21, 2024	6.126	6.126	5.967	5.986	612,539	-0.13(-2.11%)
Mar 20, 2024	5.937	6.165	5.917	6.116	1,001,078	+0.23(+3.89%)
Mar 19, 2024	5.797	5.947	5.670	5.887	1,039,129	+0.12(+2.07%)
Mar 18, 2024	5.937	5.996	5.748	5.768	732,643	-0.12(-2.03%)
Mar 15, 2024	6.026	6.095	5.882	5.887	810,669	-0.21(-3.43%)
Mar 14, 2024	6.354	6.404	6.066	6.096	1,096,211	-0.20(-3.16%)
Mar 13, 2024	6.155	6.354	6.096	6.295	817,241	+0.17(+2.76%)
Mar 12, 2024	6.086	6.151	5.996	6.126	681,230	+0.09(+1.48%)
Mar 11, 2024	5.976	6.126	5.976	6.036	907,809	+0.03(+0.50%)
Mar 08, 2024	6.036	6.096	5.976	6.006	648,187	+0.03(+0.50%)
Mar 07, 2024	6.076	6.096	5.907	5.976	1,258,077	-0.12(-1.96%)
Mar 06, 2024	6.146	6.205	6.046	6.096	757,686	+0.05(+0.82%)
Mar 05, 2024	5.947	6.225	5.947	6.046	3,522,100	+0.11(+1.84%)
Mar 04, 2024	5.877	5.996	5.837	5.937	1,144,401	+0.05(+0.84%)