Inter & Co Inc (QN7)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1400001 | 3.48258963887 | 4.0199999 | 4.32 | 3.98 | 2698 | 4.13120829 | DE |
| 4 | -0.28 | -6.30630630631 | 4.44 | 4.44 | 3.76 | 3751 | 4.03847308 | DE |
| 12 | -1.99 | -32.3577235772 | 6.15 | 6.35 | 3.76 | 3815 | 4.69891093 | DE |
| 26 | -1.64 | -28.275862069 | 5.8 | 6.35 | 3.76 | 3737 | 4.72734127 | DE |
| 52 | -1.64 | -28.275862069 | 5.8 | 6.35 | 3.76 | 3737 | 4.72734127 | DE |
| 156 | -1.64 | -28.275862069 | 5.8 | 6.35 | 3.76 | 3737 | 4.72734127 | DE |
| 260 | -1.64 | -28.275862069 | 5.8 | 6.35 | 3.76 | 3737 | 4.72734127 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 4.16 | -0.08 | -1.89 | 4.2 | 4.28 | 4.1399999 | 7552 |
| 1736458020 | 4.24 | 0.1 | 2.42 | 4.18 | 4.24 | 4.18 | 3750 |
| 1736371620 | 4.1399999 | -0.14 | -3.27 | 4.3 | 4.3 | 4.1399999 | 1830 |
| 1736285220 | 4.28 | 0.2 | 4.90 | 4.32 | 4.32 | 4.28 | 400 |
| 1736198820 | 4.08 | 0.1 | 2.51 | 4.0599999 | 4.08 | 4.0599999 | 6520 |
| 1735939620 | 3.98 | -0.06 | -1.49 | 4.0199999 | 4.0199999 | 3.98 | 990 |
| 1735853220 | 4.04 | -0.04 | -0.98 | 4.1399999 | 4.1399999 | 3.96 | 15176 |
| 1735594020 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1735334820 | 4.08 | 0.04 | 0.99 | 4.0999999 | 4.2 | 4.08 | 2696 |
| 1734989220 | 4.04 | 0.28 | 7.45 | 4.26 | 4.3 | 4 | 5298 |
| 1734730020 | 3.76 | -0.1 | -2.59 | 3.82 | 3.82 | 3.76 | 3000 |
| 1734643620 | 3.86 | 0.06 | 1.58 | 3.86 | 3.86 | 3.86 | 445 |
| 1734557220 | 3.8 | -0.48 | -11.21 | 4.0999999 | 4.0999999 | 3.8 | 5865 |
| 1734470820 | 4.28 | -0.12 | -2.73 | 4.18 | 4.28 | 4.18 | 760 |
| 1734384420 | 4.4 | -0.04 | -0.90 | 4.44 | 4.44 | 4.4 | 2035 |
| 1734125220 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734038820 | 4.44 | -0.16 | -3.48 | 4.54 | 4.54 | 4.44 | 600 |
| 1733952420 | 4.5999999 | 0.28 | 6.48 | 4.5999999 | 4.5999999 | 4.5999999 | 2000 |
| 1733866020 | 4.32 | 0.18 | 4.35 | 4.32 | 4.32 | 4.32 | 445 |
| 1733779620 | 4.1399999 | 0 | 0.00 | 4.24 | 4.26 | 4.1399999 | 24768 |
| 1733520420 | 4.1399999 | 0.02 | 0.49 | 4.2 | 4.22 | 4.1399999 | 3298 |
| 1733434020 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1733347620 | 4.12 | -0.14 | -3.29 | 4.32 | 4.32 | 4.12 | 2405 |
| 1733261220 | 4.26 | -0.06 | -1.39 | 4.34 | 4.34 | 4.26 | 827 |
| 1733174820 | 4.32 | 0.1 | 2.37 | 4.32 | 4.4 | 4.32 | 3360 |
| 1732915620 | 4.22 | -0.74 | -14.92 | 4.72 | 4.72 | 4.08 | 16750 |
| 1732829220 | 4.96 | -0.34 | -6.42 | 5 | 5 | 4.96 | 206 |
| 1732742820 | 5.3 | -0.15 | -2.75 | 5.3499999 | 5.3499999 | 5.3 | 997 |
| 1732656420 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1732570020 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 256 |
| 1732310820 | 5.3499999 | 0.15 | 2.88 | 5.3499999 | 5.3499999 | 5.3499999 | 250 |
| 1732224420 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 400 |
| 1732138020 | 5.25 | -0.4 | -7.08 | 5.25 | 5.25 | 5 | 23500 |
| 1732051560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731965160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731705960 | 5.65 | -0.4 | -6.61 | 5.7 | 5.7 | 5.65 | 840 |
| 1731619560 | 6.05 | 0.25 | 4.31 | 5.9 | 6.05 | 5.9 | 1000 |
| 1731533160 | 5.8 | -0.2 | -3.33 | 5.8 | 5.8 | 5.8 | 400 |
| 1731446820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731360420 | 6 | 0.1 | 1.69 | 6 | 6 | 6 | 200 |
| 1731101220 | 5.9 | -0.1 | -1.67 | 5.9 | 5.9 | 5.9 | 340 |
| 1731014760 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730928360 | 6 | 0.05 | 0.84 | 6.05 | 6.05 | 6 | 1474 |
| 1730841960 | 5.95 | 0.2 | 3.48 | 5.95 | 5.95 | 5.95 | 5000 |
| 1730755560 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 4000 |
| 1730496360 | 5.8 | -0.15 | -2.52 | 5.8 | 5.8 | 5.8 | 50 |
| 1730409960 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 83 |
| 1730323560 | 6 | -0.25 | -4.00 | 6 | 6 | 6 | 222 |
| 1730237160 | 6.25 | 0.1 | 1.63 | 6.25 | 6.25 | 6.25 | 120 |
| 1730147160 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1729887960 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1729801560 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1729715160 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1729628760 | 6.15 | -0.2 | -3.15 | 6.15 | 6.15 | 6.15 | 666 |
| 1729542360 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1729283160 | 6.35 | 0.5 | 8.55 | 6.15 | 6.35 | 6.15 | 17000 |
| 1729196760 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1729110360 | 5.85 | 0.05 | 0.86 | 5.85 | 5.85 | 5.85 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
