Inter & Co, Inc. (INTR) NASDAQ

8.36

+0.08(+0.97%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 20258.128.288.288.318.111.97M
December 22, 20258.088.028.028.17.893.01M
December 19, 20258.218.238.238.298.133.2M
December 18, 20257.988.28.28.27.921.86M
December 17, 20258.017.947.948.17.942.17M
December 16, 20258.458.258.258.458.182.22M
December 15, 20258.498.598.598.718.452.64M
December 12, 20258.548.48.48.558.184.17M
December 11, 20258.398.48.48.568.381.95M
December 10, 20258.278.348.348.458.191.47M
December 09, 20257.948.318.318.337.913.24M
December 08, 20258.378.088.088.4383.52M
December 05, 20259.148.258.259.148.182.72M
December 04, 20259.149.149.149.229.062.01M
December 03, 20259.278.958.959.318.92.7M
December 02, 20259.149.29.29.389.142.04M
December 01, 20259.119.049.049.28.981.67M
November 28, 20258.949.099.099.098.9902,427
November 26, 20258.588.878.878.898.583.01M
November 25, 20258.358.468.468.498.152.17M
November 24, 20258.298.418.418.458.252.37M
November 21, 20258.388.278.278.488.163.01M
November 20, 20258.828.398.398.888.351.3M
November 19, 20258.658.688.688.858.62.21M
November 18, 20258.888.888.889.18.871.61M
November 17, 20259.098.888.889.138.822.44M
November 14, 20259.129.229.229.328.962.6M
November 13, 20259.719.229.2210.229.165.01M
November 12, 20259.989.99.99.999.752.31M
November 11, 20259.8310.0210.0210.069.773.44M
November 10, 20259.569.69.69.729.551.97M
November 07, 20259.399.469.469.479.252.57M
November 06, 20259.669.469.469.729.392.24M
November 05, 20259.279.619.619.639.21.6M
November 04, 20259.239.219.219.339.112.29M
November 03, 20259.369.379.379.389.262.48M
October 31, 20259.29.169.169.269.132.96M
October 30, 20259.449.179.179.479.152.16M
October 29, 20259.449.559.559.669.443.97M
October 28, 20259.129.199.199.239.063.6M
October 27, 20259.099.149.149.279.022.34M
October 24, 20259.559.019.019.598.954.7M
October 23, 20259.39.559.559.579.243.1M
October 22, 20259.39.269.269.379.162.05M
October 21, 20259.299.279.279.429.262.12M
October 20, 20259.229.339.339.379.172.7M
October 17, 20258.889.19.19.128.812.62M
October 16, 20258.928.938.938.998.831.77M
October 15, 20258.718.98.98.938.711.75M
October 14, 20258.588.688.688.788.552.1M
October 13, 20258.578.728.728.818.512.36M
October 10, 20258.578.438.438.618.292.33M
October 09, 20258.648.578.578.698.531.4M
October 08, 20258.738.638.638.798.571.83M
October 07, 20258.838.78.78.838.652.33M
October 06, 20259.04999.088.951.1M
October 03, 20258.879.049.049.058.762.3M
October 02, 20259.088.818.819.118.771.17M
October 01, 20259.319.049.049.388.991.38M
September 30, 20259.39.239.239.329.121.1M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved