TipRanks
Go Ultimate55% OFF

Inter & Co., Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 1 Sh (INBR34) Historical Prices

BR:INBR34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.0122.1621.3121.9521.95-0.90%2,427,4470.70
Oct 29, 202622.0522.3721.7622.1522.15+0.45%2,684,0040.78
Oct 28, 202623.4023.7121.5522.0522.05-5.61%5,495,2551.63
Oct 27, 202625.3025.8422.9823.3623.36-35.43%4,279,5001.28
Oct 26, 202625.0025.4923.5124.5024.50-32.28%11,577,8413.66
Oct 23, 202634.4136.1833.6136.1836.18+5.14%2,740,2600.87
Oct 22, 202636.0036.0033.7834.4134.41-4.42%3,363,2891.09
Oct 21, 202637.0037.3935.4036.0036.00-2.70%3,273,0741.07
Oct 20, 202635.2837.3935.2837.0037.00+6.02%1,424,2320.46
Oct 19, 202634.0035.9034.0034.9034.90+5.76%1,313,0060.43
Oct 16, 202632.4433.9931.6833.0033.00+2.48%6,143,2762.04
Oct 15, 202634.0034.0032.0532.2032.20-6.67%2,561,2820.85
Oct 14, 202636.7837.0034.2034.5034.50-6.63%6,113,1352.08
Oct 13, 202637.8438.3636.4336.9536.95-3.65%11,576,7014.16
Oct 12, 202638.3538.5136.3238.3538.35+0.00%00.00
Oct 09, 202636.6538.5136.3238.3538.35+5.65%5,611,8332.00
Oct 08, 202635.7837.2335.5036.3036.30+1.11%7,054,5462.59
Oct 07, 202634.9136.8134.4635.9035.90+2.57%7,286,6292.77
Oct 06, 202633.0135.5233.0135.0035.00+6.12%7,055,8692.78
Oct 05, 202631.1134.2831.1132.9832.98+15.52%8,715,1013.60
Oct 02, 202628.5528.8227.2228.5528.55+3.89%3,626,2741.51
Oct 01, 202627.3127.9926.7227.4827.48+0.18%2,142,5500.90
Sep 30, 202627.0027.7026.4627.4327.43+3.08%2,814,7521.20
Sep 29, 202626.1026.9326.0526.6126.61+2.23%1,401,8080.59
Sep 28, 202626.4826.5525.8926.0326.03-2.14%2,526,9901.06
Sep 25, 202626.2027.0826.1026.6026.60+1.92%2,659,4851.12
Sep 24, 202627.0527.1026.1026.1026.10-3.33%2,735,7491.16
Sep 23, 202627.9128.8027.0027.0027.00-4.36%3,555,5431.52
Sep 22, 202628.2028.3727.5828.2328.23-1.26%2,573,9031.11
Sep 21, 202627.7728.6227.7328.5928.59+2.95%3,092,6911.34
Sep 18, 202627.7527.7927.4227.7727.77-1.00%3,467,6751.50
Sep 17, 202627.8428.3727.4628.0528.05+1.04%1,564,7080.67
Sep 16, 202628.1528.1627.4427.7627.76-1.39%2,699,0631.18
Sep 15, 202628.4628.6127.7728.1528.15-1.09%2,526,3551.11
Sep 14, 202628.5728.7828.0228.4628.46-1.93%2,854,8851.26
Sep 11, 202629.0229.5328.7829.0229.02-1.36%1,610,6100.71
Sep 10, 202628.0229.4227.7129.4229.42+4.33%4,621,5082.06
Sep 09, 202628.5028.5027.8228.2028.20-1.40%2,322,8421.05
Sep 08, 202628.6029.6328.4628.6028.60-0.90%3,745,6711.71
Sep 07, 202628.8629.6228.8428.8628.86+0.00%00.00
Sep 04, 202629.4029.6228.8428.8628.86-2.20%2,564,3541.17
Sep 03, 202630.2530.9529.1729.5129.51-1.30%4,093,7281.89
Sep 02, 202629.9030.3428.8329.9029.90+4.00%2,367,8601.10
Sep 01, 202628.2829.9827.8528.7528.75+1.63%3,559,0791.69
Aug 31, 202628.0028.3627.5328.2928.29+2.43%2,237,1461.06
Aug 28, 202627.9828.0927.2827.6227.62-0.25%2,112,1051.00
Aug 27, 202628.2028.7327.6627.6927.69-1.98%1,624,5920.76
Aug 26, 202628.7529.7528.2528.2528.25-2.28%1,535,0740.71
Aug 25, 202628.7128.9227.8228.9128.91+1.08%1,530,4080.70
Aug 24, 202627.6029.0826.9528.6028.60+3.25%2,608,4761.18