Inter & Co, Inc. (INTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.14 | 5.16 | 5.07 | 5.14 | 5.14 | 266,217 |
| May 01, 2024 | 5.02 | 5.22 | 5.00 | 5.05 | 5.05 | 202,000 |
| Apr 30, 2024 | 5.07 | 5.17 | 5.01 | 5.03 | 5.03 | 310,900 |
| Apr 29, 2024 | 5.21 | 5.22 | 5.10 | 5.16 | 5.16 | 502,200 |
| Apr 26, 2024 | 5.15 | 5.28 | 5.15 | 5.21 | 5.21 | 421,000 |
| Apr 25, 2024 | 5.00 | 5.10 | 4.96 | 5.06 | 5.06 | 317,600 |
| Apr 24, 2024 | 5.21 | 5.21 | 5.00 | 5.07 | 5.07 | 667,200 |
| Apr 23, 2024 | 5.16 | 5.30 | 5.15 | 5.23 | 5.23 | 440,100 |
| Apr 22, 2024 | 5.15 | 5.24 | 5.11 | 5.21 | 5.21 | 394,500 |
| Apr 19, 2024 | 5.14 | 5.31 | 5.13 | 5.21 | 5.21 | 542,800 |
| Apr 18, 2024 | 5.14 | 5.18 | 5.01 | 5.10 | 5.10 | 642,100 |
| Apr 17, 2024 | 4.99 | 5.12 | 4.93 | 5.06 | 5.06 | 678,700 |
| Apr 16, 2024 | 5.15 | 5.15 | 4.90 | 4.97 | 4.97 | 1,644,600 |
| Apr 15, 2024 | 5.35 | 5.42 | 5.04 | 5.10 | 5.10 | 1,587,500 |
| Apr 15, 2024 | 0.03 Dividend | |||||
| Apr 12, 2024 | 5.53 | 5.59 | 5.36 | 5.38 | 5.35 | 723,300 |
| Apr 11, 2024 | 5.78 | 5.78 | 5.57 | 5.59 | 5.56 | 761,400 |
| Apr 10, 2024 | 5.83 | 5.88 | 5.73 | 5.77 | 5.74 | 1,251,800 |
| Apr 09, 2024 | 6.09 | 6.10 | 5.95 | 6.02 | 5.99 | 571,400 |
| Apr 08, 2024 | 5.83 | 6.07 | 5.83 | 6.05 | 6.02 | 520,700 |
| Apr 05, 2024 | 5.76 | 5.87 | 5.74 | 5.83 | 5.80 | 886,400 |
| Apr 04, 2024 | 5.68 | 6.03 | 5.68 | 5.80 | 5.77 | 1,327,500 |
| Apr 03, 2024 | 5.60 | 5.71 | 5.55 | 5.65 | 5.62 | 772,500 |
| Apr 02, 2024 | 5.72 | 5.72 | 5.59 | 5.71 | 5.68 | 1,266,300 |
| Apr 01, 2024 | 5.78 | 5.84 | 5.68 | 5.76 | 5.73 | 2,194,000 |
| Mar 28, 2024 | 5.84 | 5.89 | 5.66 | 5.71 | 5.68 | 1,212,200 |
| Mar 27, 2024 | 5.94 | 5.95 | 5.67 | 5.85 | 5.82 | 1,288,200 |
| Mar 26, 2024 | 5.95 | 6.08 | 5.89 | 5.93 | 5.90 | 595,500 |
| Mar 25, 2024 | 6.00 | 6.07 | 5.89 | 5.92 | 5.89 | 577,000 |
| Mar 22, 2024 | 6.07 | 6.20 | 5.92 | 6.01 | 5.98 | 654,300 |
| Mar 21, 2024 | 6.16 | 6.16 | 6.00 | 6.02 | 5.99 | 609,100 |
| Mar 20, 2024 | 5.97 | 6.20 | 5.95 | 6.15 | 6.12 | 995,500 |
| Mar 19, 2024 | 5.83 | 5.98 | 5.70 | 5.92 | 5.89 | 1,033,100 |
| Mar 18, 2024 | 5.97 | 6.03 | 5.78 | 5.80 | 5.77 | 728,600 |
| Mar 15, 2024 | 6.06 | 6.13 | 5.91 | 5.92 | 5.89 | 806,000 |
| Mar 14, 2024 | 6.39 | 6.44 | 6.10 | 6.13 | 6.10 | 1,090,100 |
| Mar 13, 2024 | 6.19 | 6.39 | 6.13 | 6.33 | 6.29 | 812,700 |
| Mar 12, 2024 | 6.12 | 6.18 | 6.03 | 6.16 | 6.13 | 677,400 |
| Mar 11, 2024 | 6.01 | 6.16 | 6.01 | 6.07 | 6.04 | 902,700 |
| Mar 08, 2024 | 6.07 | 6.13 | 6.01 | 6.04 | 6.01 | 644,600 |
| Mar 07, 2024 | 6.11 | 6.13 | 5.94 | 6.01 | 5.98 | 1,251,100 |
| Mar 06, 2024 | 6.18 | 6.24 | 6.08 | 6.13 | 6.10 | 753,500 |
| Mar 05, 2024 | 5.98 | 6.26 | 5.98 | 6.08 | 6.05 | 3,502,500 |
| Mar 04, 2024 | 5.91 | 6.03 | 5.87 | 5.97 | 5.94 | 1,138,000 |
| Mar 01, 2024 | 5.66 | 5.98 | 5.66 | 5.92 | 5.89 | 623,600 |
| Feb 29, 2024 | 5.71 | 5.73 | 5.64 | 5.65 | 5.62 | 398,400 |
| Feb 28, 2024 | 5.50 | 5.84 | 5.43 | 5.70 | 5.67 | 1,254,000 |
| Feb 27, 2024 | 5.37 | 5.64 | 5.37 | 5.62 | 5.59 | 885,800 |
| Feb 26, 2024 | 5.40 | 5.41 | 5.24 | 5.24 | 5.21 | 773,300 |
| Feb 23, 2024 | 5.42 | 5.44 | 5.22 | 5.25 | 5.22 | 2,154,400 |
| Feb 22, 2024 | 5.35 | 5.49 | 5.27 | 5.41 | 5.38 | 1,900,200 |
| Feb 21, 2024 | 5.40 | 5.45 | 5.17 | 5.30 | 5.27 | 717,600 |
| Feb 20, 2024 | 5.30 | 5.44 | 5.28 | 5.33 | 5.30 | 1,108,000 |
| Feb 16, 2024 | 5.37 | 5.48 | 5.29 | 5.40 | 5.37 | 1,875,900 |
| Feb 15, 2024 | 5.51 | 5.53 | 5.43 | 5.43 | 5.40 | 778,400 |
| Feb 14, 2024 | 5.35 | 5.53 | 5.27 | 5.47 | 5.44 | 803,500 |
| Feb 13, 2024 | 5.11 | 5.61 | 5.10 | 5.38 | 5.35 | 1,117,700 |
| Feb 12, 2024 | 5.61 | 5.65 | 5.42 | 5.54 | 5.51 | 788,800 |
| Feb 09, 2024 | 5.51 | 5.61 | 5.40 | 5.56 | 5.53 | 1,908,000 |
| Feb 08, 2024 | 5.35 | 5.51 | 5.23 | 5.49 | 5.46 | 2,068,500 |
| Feb 07, 2024 | 5.26 | 5.32 | 5.18 | 5.29 | 5.26 | 1,751,200 |
| Feb 06, 2024 | 5.25 | 5.31 | 5.14 | 5.30 | 5.27 | 683,300 |
| Feb 05, 2024 | 5.17 | 5.24 | 5.03 | 5.16 | 5.13 | 361,500 |
| Feb 02, 2024 | 5.11 | 5.20 | 5.02 | 5.18 | 5.15 | 510,600 |
| Feb 01, 2024 | 5.03 | 5.11 | 5.01 | 5.11 | 5.08 | 938,000 |
| Jan 31, 2024 | 5.15 | 5.22 | 4.95 | 5.03 | 5.00 | 2,706,100 |
| Jan 30, 2024 | 5.10 | 5.15 | 4.91 | 4.98 | 4.95 | 1,890,400 |
| Jan 29, 2024 | 5.13 | 5.13 | 5.00 | 5.09 | 5.06 | 2,388,500 |
| Jan 26, 2024 | 4.90 | 5.06 | 4.90 | 5.06 | 5.03 | 2,246,200 |
| Jan 25, 2024 | 4.75 | 4.91 | 4.72 | 4.87 | 4.84 | 1,715,600 |
| Jan 24, 2024 | 4.73 | 4.82 | 4.73 | 4.76 | 4.73 | 1,059,300 |
| Jan 23, 2024 | 4.78 | 4.79 | 4.63 | 4.74 | 4.71 | 2,626,700 |
| Jan 22, 2024 | 4.71 | 4.75 | 4.62 | 4.67 | 4.64 | 3,741,100 |
| Jan 19, 2024 | 4.53 | 4.77 | 4.45 | 4.63 | 4.60 | 5,690,600 |
| Jan 18, 2024 | 4.44 | 4.49 | 4.32 | 4.46 | 4.44 | 13,650,300 |
| Jan 17, 2024 | 4.80 | 4.88 | 4.51 | 4.54 | 4.51 | 3,307,400 |
| Jan 16, 2024 | 5.23 | 5.26 | 5.00 | 5.00 | 4.97 | 369,900 |
| Jan 12, 2024 | 5.48 | 5.49 | 5.24 | 5.25 | 5.22 | 284,600 |
| Jan 11, 2024 | 5.29 | 5.39 | 5.21 | 5.38 | 5.35 | 420,100 |
| Jan 10, 2024 | 5.43 | 5.48 | 5.30 | 5.32 | 5.29 | 303,300 |
| Jan 09, 2024 | 5.65 | 5.70 | 5.57 | 5.58 | 5.55 | 328,700 |
| Jan 08, 2024 | 5.44 | 5.66 | 5.44 | 5.66 | 5.63 | 331,800 |
| Jan 05, 2024 | 5.25 | 5.48 | 5.25 | 5.48 | 5.45 | 452,600 |
| Jan 04, 2024 | 5.26 | 5.26 | 5.14 | 5.20 | 5.17 | 364,100 |
| Jan 03, 2024 | 5.36 | 5.41 | 5.32 | 5.34 | 5.31 | 162,400 |
| Jan 02, 2024 | 5.50 | 5.55 | 5.32 | 5.38 | 5.35 | 254,800 |
| Dec 29, 2023 | 5.64 | 5.71 | 5.54 | 5.56 | 5.53 | 320,100 |
| Dec 28, 2023 | 5.75 | 5.77 | 5.61 | 5.61 | 5.58 | 286,600 |
| Dec 27, 2023 | 5.40 | 5.75 | 5.40 | 5.75 | 5.72 | 603,600 |
| Dec 26, 2023 | 5.32 | 5.42 | 5.30 | 5.37 | 5.34 | 272,500 |
| Dec 22, 2023 | 5.35 | 5.35 | 5.21 | 5.27 | 5.24 | 265,600 |
| Dec 21, 2023 | 5.35 | 5.42 | 5.28 | 5.30 | 5.27 | 295,200 |
| Dec 20, 2023 | 5.40 | 5.47 | 5.30 | 5.32 | 5.29 | 1,147,000 |
| Dec 19, 2023 | 5.20 | 5.37 | 5.17 | 5.33 | 5.30 | 213,600 |
| Dec 18, 2023 | 5.16 | 5.28 | 5.09 | 5.26 | 5.23 | 128,900 |
| Dec 15, 2023 | 5.36 | 5.38 | 5.16 | 5.19 | 5.16 | 577,100 |
| Dec 14, 2023 | 5.24 | 5.36 | 5.23 | 5.31 | 5.28 | 261,800 |
| Dec 13, 2023 | 4.97 | 5.21 | 4.92 | 5.17 | 5.14 | 228,200 |
| Dec 12, 2023 | 5.04 | 5.04 | 4.85 | 4.95 | 4.92 | 109,700 |
| Dec 11, 2023 | 4.95 | 5.05 | 4.88 | 5.05 | 5.02 | 141,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.