Inter & Co Inc (INBR32)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 1.984 | 31.25 | 32.18 | 30.18 | 1529717 | 31.2094246 | DR |
| 4 | 0.05 | 0.157133878064 | 31.82 | 32.68 | 29.04 | 2094424 | 30.88471888 | DR |
| 12 | 4.06 | 14.5990650845 | 27.81 | 32.68 | 24.01 | 2192776 | 28.96124059 | DR |
| 26 | -9.13 | -22.2682926829 | 41 | 41.56 | 24.01 | 2500527 | 31.22780341 | DR |
| 52 | 1.42 | 4.66338259442 | 30.45 | 42.87 | 24.01 | 2572092 | 32.38584896 | DR |
| 156 | 10.84 | 51.5454113172 | 21.03 | 42.87 | 7.26 | 2663458 | 23.28225891 | DR |
| 260 | 10.84 | 51.5454113172 | 21.03 | 42.87 | 7.26 | 2663458 | 23.28225891 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 31.9 | 0.81 | 2.61 | 31.12 | 32.18 | 30.75 | 2105763 |
| 1741296540 | 31.09 | -0.53 | -1.68 | 31.62 | 31.88 | 30.85 | 1680082 |
| 1741210140 | 31.62 | 0.83 | 2.70 | 31.09 | 31.76 | 30.18 | 1711781 |
| 1740778200 | 30.79 | -0.46 | -1.47 | 31.25 | 31.44 | 30.38 | 1197288 |
| 1740691740 | 31.25 | 0.34 | 1.10 | 30.88 | 32.2 | 30.8 | 4730933 |
| 1740605400 | 30.91 | 0.29 | 0.95 | 30.81 | 31.42 | 30.62 | 4002404 |
| 1740519000 | 30.62 | 0.98 | 3.31 | 29.66 | 30.75 | 29.66 | 1537388 |
| 1740432540 | 29.64 | -0.3 | -1.00 | 29.95 | 30.29 | 29.27 | 1417472 |
| 1740173400 | 29.94 | -0.74 | -2.41 | 30.67 | 30.99 | 29.4 | 1878821 |
| 1740087000 | 30.68 | 0.38 | 1.25 | 30.65 | 30.72 | 30.09 | 802761 |
| 1740000540 | 30.3 | -0.85 | -2.73 | 31.03 | 31.15 | 30.3 | 1488615 |
| 1739914140 | 31.15 | -0.15 | -0.48 | 31.2 | 31.89 | 30.76 | 1137558 |
| 1739827800 | 31.3 | -0.63 | -1.97 | 31.99 | 32.68 | 31.3 | 1293308 |
| 1739568600 | 31.93 | 1.29 | 4.21 | 30.9 | 32.04 | 30.53 | 2353940 |
| 1739482140 | 30.64 | 0.44 | 1.46 | 30.3 | 30.9 | 30.12 | 1702470 |
| 1739395740 | 30.2 | -0.7 | -2.27 | 30.74 | 30.87 | 29.04 | 3543314 |
| 1739309400 | 30.9 | -0.74 | -2.34 | 31.64 | 32.35 | 30.86 | 1250316 |
| 1739222940 | 31.64 | 0.86 | 2.79 | 30.98 | 31.98 | 30.73 | 2106072 |
| 1738963800 | 30.78 | -0.92 | -2.90 | 31.82 | 31.91 | 30.21 | 3865116 |
| 1738877340 | 31.7 | 0.8 | 2.59 | 31.9 | 31.99 | 29.58 | 6732144 |
| 1738790940 | 30.9 | 1.05 | 3.52 | 30.01 | 30.94 | 29.52 | 2414340 |
| 1738704600 | 29.85 | -0.5 | -1.65 | 30.25 | 30.57 | 29.82 | 2384346 |
| 1738618200 | 30.35 | -0.29 | -0.95 | 30.3 | 30.72 | 29.9 | 1981095 |
| 1738358940 | 30.64 | -0.34 | -1.10 | 30.69 | 31.12 | 30.47 | 1524296 |
| 1738272540 | 30.98 | 1.42 | 4.80 | 29.79 | 31.61 | 29.79 | 3966527 |
| 1738186200 | 29.56 | -0.44 | -1.47 | 30.2 | 30.55 | 29.55 | 1395472 |
| 1738099740 | 30 | 0.55 | 1.87 | 29.4 | 30 | 28.88 | 1979698 |
| 1738013340 | 29.45 | 0.21 | 0.72 | 29.36 | 29.87 | 28.7 | 1371381 |
| 1737754200 | 29.24 | 0.07 | 0.24 | 29.3 | 29.73 | 29.12 | 1413610 |
| 1737667740 | 29.17 | -0.4 | -1.35 | 29.65 | 30.28 | 28.98 | 2290397 |
| 1737581400 | 29.57 | 0.99 | 3.46 | 28.89 | 29.75 | 28.52 | 3580437 |
| 1737495000 | 28.58 | 0.06 | 0.21 | 28.53 | 29.08 | 28.2 | 1792873 |
| 1737408600 | 28.52 | -0.08 | -0.28 | 28.94 | 28.94 | 28.06 | 1243293 |
| 1737149400 | 28.6 | 0.42 | 1.49 | 28.25 | 29.19 | 28.1 | 2510439 |
| 1737062940 | 28.18 | 0.41 | 1.48 | 27.79 | 28.18 | 27.4 | 2891971 |
| 1736976540 | 27.77 | 1.17 | 4.40 | 26.82 | 27.83 | 26.7 | 2560333 |
| 1736890140 | 26.6 | 0.32 | 1.22 | 26.26 | 26.84 | 26.26 | 920868 |
| 1736803740 | 26.28 | 0.07 | 0.27 | 26.47 | 26.91 | 26.06 | 1035777 |
| 1736544540 | 26.21 | -0.15 | -0.57 | 26.52 | 26.74 | 25.65 | 1816588 |
| 1736458140 | 26.36 | 0.45 | 1.74 | 26.15 | 26.6 | 25.61 | 930420 |
| 1736371740 | 25.91 | -0.82 | -3.07 | 26.78 | 26.85 | 25.79 | 1629186 |
| 1736285400 | 26.73 | 1.01 | 3.93 | 25.87 | 27.09 | 25.78 | 1883241 |
| 1736198940 | 25.72 | 0.9 | 3.63 | 25.15 | 25.82 | 25.15 | 2222345 |
| 1735939740 | 24.82 | -0.34 | -1.35 | 25.16 | 25.49 | 24.5 | 1434008 |
| 1735853400 | 25.16 | -0.73 | -2.82 | 25.61 | 25.7 | 24.92 | 2150157 |
| 1735594200 | 25.89 | 0.01 | 0.04 | 25.95 | 26.24 | 25.64 | 932717 |
| 1735334940 | 25.88 | -0.36 | -1.37 | 26.3 | 27.31 | 25.88 | 2240043 |
| 1735248540 | 26.24 | 0.54 | 2.10 | 25.52 | 26.73 | 25.35 | 1669123 |
| 1734989340 | 25.7 | -1.18 | -4.39 | 26.64 | 26.84 | 25.63 | 2301308 |
| 1734730200 | 26.88 | 2.11 | 8.52 | 25.04 | 26.88 | 24.22 | 4147997 |
| 1734643800 | 24.77 | 0.12 | 0.49 | 24.8 | 24.9 | 24.01 | 2718286 |
| 1734557400 | 24.65 | -2.15 | -8.02 | 26.5 | 26.95 | 24.31 | 3141984 |
| 1734470940 | 26.8 | -0.04 | -0.15 | 27.2 | 27.28 | 26.07 | 1528083 |
| 1734384540 | 26.84 | -1.17 | -4.18 | 28.01 | 28.39 | 26.69 | 2568767 |
| 1734125340 | 28.01 | 1.01 | 3.74 | 27.81 | 28.63 | 27.47 | 3406733 |
| 1734039000 | 27 | -1.23 | -4.36 | 28.09 | 28.13 | 26.91 | 2181736 |
| 1733952540 | 28.23 | 0.43 | 1.55 | 28.05 | 29 | 27.76 | 3462284 |
| 1733866140 | 27.8 | 1.65 | 6.31 | 26.6 | 27.9 | 26.4 | 3713982 |
| 1733779740 | 26.15 | -0.65 | -2.43 | 26.85 | 27.13 | 26.13 | 4688118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
