Inter & Co Inc (INBR32T)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 27.5 | 2.3 | 9.13 | 27.49 | 27.5 | 27.49 | 2000 |
| 1734643800 | 25.2 | 0.15 | 0.60 | 25.28 | 25.29 | 24.72 | 42075 |
| 1734557400 | 25.05 | -2.72 | -9.79 | 26.05 | 27.21 | 25.04 | 2979 |
| 1734470940 | 27.77 | 0.38 | 1.39 | 26.64 | 27.77 | 26.64 | 23475 |
| 1734384540 | 27.39 | -1.21 | -4.23 | 27.65 | 27.66 | 27.38 | 3000 |
| 1734125340 | 28.6 | 0.69 | 2.47 | 28.59 | 28.6 | 28.59 | 1200 |
| 1734039000 | 27.91 | -0.7 | -2.45 | 27.7 | 27.91 | 27.7 | 10376 |
| 1733952540 | 28.61 | -0.2 | -0.69 | 28.92 | 28.93 | 28.08 | 214950 |
| 1733866140 | 28.81 | 1.43 | 5.22 | 28.35 | 28.81 | 28.35 | 660700 |
| 1733779740 | 27.38 | 0.91 | 3.44 | 27.37 | 27.38 | 27.37 | 40000 |
| 1733520600 | 26.47 | -1.52 | -5.43 | 26.78 | 26.79 | 26.46 | 300 |
| 1733434200 | 27.99 | 1.15 | 4.28 | 26.8 | 30.34 | 26.8 | 7122 |
| 1733347800 | 26.84 | -1.17 | -4.18 | 27.51 | 27.52 | 26.22 | 16700 |
| 1733261340 | 28.01 | -0.25 | -0.88 | 27.69 | 28.01 | 27.69 | 14400 |
| 1733174940 | 28.26 | -0.06 | -0.21 | 27.98 | 28.36 | 27.98 | 1000120 |
| 1732915740 | 28.32 | 0.76 | 2.76 | 27.46 | 29.46 | 26.44 | 27375 |
| 1732829400 | 27.56 | -4.47 | -13.96 | 30.05 | 32.93 | 27.55 | 35921 |
| 1732743000 | 32.03 | -1.14 | -3.44 | 33.119999 | 33.159999 | 31.83 | 13064 |
| 1732656600 | 33.17 | -0.92 | -2.70 | 32.77 | 33.409999 | 32.71 | 21300 |
| 1732570140 | 34.09 | 1.09 | 3.30 | 33.65 | 34.09 | 32.61 | 700 |
| 1732310940 | 33 | 0.4 | 1.23 | 32.729999 | 33.009999 | 32.49 | 3725 |
| 1732224600 | 32.6 | -0.33 | -1.00 | 33.4 | 33.409999 | 32.11 | 8635 |
| 1732051800 | 32.93 | -2.21 | -6.29 | 34.53 | 34.65 | 32.909999 | 27893 |
| 1731965340 | 35.14 | 0.36 | 1.04 | 34.9 | 36.7 | 34.75 | 208183 |
| 1731619800 | 34.78 | -1.92 | -5.23 | 35.59 | 36.19 | 33.9 | 78250 |
| 1731533400 | 36.7 | 1.15 | 3.23 | 35.58 | 36.7 | 35.12 | 679453 |
| 1731446940 | 35.55 | -1.76 | -4.72 | 35.59 | 35.6 | 35.54 | 13317 |
| 1731360540 | 37.31 | -1.37 | -3.54 | 36.34 | 37.31 | 36.34 | 16600 |
| 1731101400 | 38.68 | 0.35 | 0.91 | 36.68 | 38.68 | 36.43 | 515700 |
| 1731014940 | 38.33 | 1.48 | 4.02 | 38.2 | 39.11 | 38.2 | 111800 |
| 1730928600 | 36.85 | -1.8 | -4.66 | 37.24 | 37.25 | 36.84 | 4100 |
| 1730842200 | 38.65 | 0.87 | 2.30 | 37.96 | 38.65 | 37.96 | 450000 |
| 1730755800 | 37.78 | -0.22 | -0.58 | 37.83 | 38.17 | 37.77 | 355350 |
| 1730496600 | 38 | -0.83 | -2.14 | 38.19 | 38.59 | 37.99 | 611700 |
| 1730410200 | 38.83 | 0.77 | 2.02 | 38.82 | 38.83 | 38.38 | 272900 |
| 1730323800 | 38.06 | -1.07 | -2.73 | 38.05 | 38.06 | 38.05 | 1000 |
| 1730237340 | 39.13 | -0.17 | -0.43 | 39.01 | 39.5 | 38.98 | 27190 |
| 1730151000 | 39.3 | 2.38 | 6.45 | 38.49 | 40.2 | 38.49 | 32925 |
| 1729891800 | 36.92 | -0.01 | -0.03 | 36.91 | 36.92 | 36.91 | 100 |
| 1729805400 | 36.93 | -4.66 | -11.20 | 36.68 | 37.26 | 36.57 | 5625 |
| 1729719000 | 41.59 | 2.99 | 7.75 | 38.3 | 41.67 | 37.68 | 16520 |
| 1729632600 | 38.6 | -0.26 | -0.67 | 38.59 | 38.6 | 38.59 | 29000 |
| 1729546140 | 38.86 | 0.67 | 1.75 | 38.42 | 38.89 | 38.42 | 20700 |
| 1729287000 | 38.19 | 0.83 | 2.22 | 38.46 | 38.47 | 37.47 | 30700 |
| 1729200540 | 37.36 | 0 | 0.00 | 37.36 | 37.36 | 37.36 | 0 |
| 1729114140 | 37.36 | 1.62 | 4.53 | 35.57 | 37.36 | 35.57 | 150 |
| 1729027740 | 35.74 | -1.42 | -3.82 | 35.73 | 35.74 | 35.73 | 100 |
| 1728941340 | 37.16 | 0.54 | 1.47 | 36.62 | 37.16 | 36.62 | 8500 |
| 1728682140 | 36.62 | 0 | 0.00 | 36.62 | 36.62 | 36.62 | 0 |
| 1728595740 | 36.62 | -0.8 | -2.14 | 36.41 | 36.62 | 36.41 | 2500 |
| 1728509400 | 37.42 | -1.97 | -5.00 | 37.47 | 41.13 | 36.08 | 86764 |
| 1728422940 | 39.39 | 5.61 | 16.61 | 35.07 | 39.39 | 35.07 | 885 |
| 1728336600 | 33.78 | -0.11 | -0.32 | 33.64 | 34.89 | 33.32 | 21400 |
| 1728077400 | 33.89 | -1.51 | -4.27 | 33.98 | 34.32 | 33.85 | 10730 |
| 1727991000 | 35.4 | -0.65 | -1.80 | 35.5 | 35.59 | 33.68 | 20360 |
| 1727904540 | 36.05 | -0.53 | -1.45 | 36.98 | 36.99 | 36.04 | 1100 |
| 1727818200 | 36.58 | -0.31 | -0.84 | 37.22 | 38.72 | 36.57 | 11580 |
| 1727731800 | 36.89 | -1 | -2.64 | 37.69 | 37.7 | 36.88 | 15500 |
| 1727472600 | 37.89 | 1.04 | 2.82 | 37.88 | 37.89 | 37.88 | 100000 |
| 1727386140 | 36.85 | -0.21 | -0.57 | 37.18 | 37.19 | 36.84 | 3275 |
| 1727299740 | 37.06 | -0.51 | -1.36 | 39.62 | 39.63 | 37.05 | 27300 |
| 1727213400 | 37.57 | -1.13 | -2.92 | 38.9 | 39.4 | 37.56 | 29100 |
| 1727127000 | 38.7 | -1.3 | -3.25 | 39.32 | 40.91 | 38.69 | 30115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
