Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.080 -0.260 (-4.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	6.250	6.250	5.910	6.080	1,700,564	-0.26(-4.10%)
May 30, 2024	6.320	6.460	6.290	6.340	576,786	+0.09(+1.44%)
May 29, 2024	6.360	6.390	6.000	6.250	2,185,662	-0.26(-3.99%)
May 28, 2024	6.600	6.610	6.460	6.510	825,666	-0.02(-0.31%)
May 24, 2024	6.490	6.660	6.490	6.530	2,693,142	+0.05(+0.77%)
May 23, 2024	6.560	6.620	6.425	6.480	443,962	-0.05(-0.77%)
May 22, 2024	6.620	6.680	6.450	6.530	1,317,828	-0.22(-3.26%)
May 21, 2024	6.740	6.780	6.650	6.750	1,017,600	+0.23(+3.53%)
May 20, 2024	6.440	6.590	6.370	6.520	474,463	+0.10(+1.56%)
May 17, 2024	6.320	6.480	6.300	6.420	717,710	+0.12(+1.90%)
May 16, 2024	6.110	6.310	6.020	6.300	1,379,128	+0.18(+2.94%)
May 15, 2024	6.050	6.210	5.998	6.120	1,507,387	+0.12(+2.00%)
May 14, 2024	5.650	6.000	5.650	6.000	914,350	+0.35(+6.19%)
May 13, 2024	5.760	5.810	5.620	5.650	568,085	-0.10(-1.74%)
May 10, 2024	5.790	5.820	5.705	5.750	801,943	+0.02(+0.35%)
May 09, 2024	5.520	5.870	5.420	5.730	1,451,495	+0.27(+4.95%)
May 08, 2024	5.330	5.510	5.330	5.460	464,836	+0.06(+1.11%)
May 07, 2024	5.440	5.530	5.340	5.400	756,520	-0.05(-0.92%)
May 06, 2024	5.450	5.620	5.425	5.450	438,700	-0.02(-0.37%)
May 03, 2024	5.210	5.470	5.210	5.470	710,721	+0.33(+6.42%)
May 02, 2024	5.140	5.180	5.070	5.140	436,869	+0.09(+1.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

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

Historical Prices