XNAS
Datos históricos de Inter & Co, Inc.
Inter & Co, Inc. · INTR
$7.76
▼ -0.01 (-0.13%)
Última operación · 10/10/2026, 18:06:49 UTC
- Variación en el periodo
- −8.9%
- Máximo
- US$10.36
- 29 de enero de 2026
- Mínimo
- US$4.97
- 28 de septiembre de 2026
- Volumen medio diario
- 4.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.41 | 7.74 | 7.27 | 7.68 | +6.08% | 13.49 M |
| 8 oct 2026 | 7.13 | 7.40 | 7.10 | 7.24 | +0.84% | 14.52 M |
| 7 oct 2026 | 7.03 | 7.37 | 7.02 | 7.18 | +2.13% | 16.91 M |
| 6 oct 2026 | 6.82 | 7.14 | 6.68 | 7.03 | +7.16% | 11.81 M |
| 5 oct 2026 | 6.51 | 6.93 | 6.50 | 6.56 | +19.71% | 28.31 M |
| 2 oct 2026 | 5.34 | 5.54 | 5.20 | 5.48 | +3.40% | 4.16 M |
| 1 oct 2026 | 5.35 | 5.40 | 5.12 | 5.30 | −0.75% | 6.48 M |
| 30 sep 2026 | 5.19 | 5.37 | 5.11 | 5.34 | +4.09% | 8.46 M |
| 29 sep 2026 | 5.01 | 5.17 | 5.01 | 5.13 | +1.79% | 5.92 M |
| 28 sep 2026 | 4.99 | 5.10 | 4.97 | 5.04 | −1.37% | 6.7 M |
| 25 sep 2026 | 5.06 | 5.21 | 5.03 | 5.11 | +0.99% | 3.62 M |
| 24 sep 2026 | 5.20 | 5.25 | 5.02 | 5.06 | −3.44% | 4.89 M |
| 23 sep 2026 | 5.57 | 5.63 | 5.22 | 5.24 | −5.42% | 3.78 M |
| 22 sep 2026 | 5.52 | 5.55 | 5.39 | 5.54 | −0.54% | 2.84 M |
| 21 sep 2026 | 5.47 | 5.62 | 5.42 | 5.57 | +4.11% | 3.31 M |
| 18 sep 2026 | 5.38 | 5.41 | 5.32 | 5.35 | −1.83% | 3.78 M |
| 17 sep 2026 | 5.45 | 5.52 | 5.31 | 5.45 | 0.00% | 2.56 M |
| 16 sep 2026 | 5.40 | 5.46 | 5.32 | 5.45 | +0.18% | 3.58 M |
| 15 sep 2026 | 5.51 | 5.57 | 5.39 | 5.44 | −2.51% | 4.21 M |
| 14 sep 2026 | 5.49 | 5.61 | 5.43 | 5.58 | −2.28% | 3.91 M |
| 11 sep 2026 | 5.78 | 5.81 | 5.64 | 5.71 | −1.21% | 3.5 M |
| 10 sep 2026 | 5.46 | 5.80 | 5.44 | 5.78 | +5.47% | 7.87 M |
| 9 sep 2026 | 5.52 | 5.60 | 5.46 | 5.48 | −2.49% | 3.91 M |
| 8 sep 2026 | 5.78 | 5.82 | 5.61 | 5.62 | −0.71% | 6.34 M |
| 4 sep 2026 | 5.71 | 5.80 | 5.64 | 5.66 | −2.41% | 3.6 M |
| 3 sep 2026 | 6.03 | 6.08 | 5.73 | 5.80 | −1.36% | 4.26 M |
| 2 sep 2026 | 5.72 | 5.95 | 5.69 | 5.88 | +5.19% | 3.22 M |
| 1 sep 2026 | 5.42 | 5.84 | 5.39 | 5.59 | +3.33% | 3.25 M |
| 31 ago 2026 | 5.45 | 5.50 | 5.32 | 5.41 | +0.56% | 3.59 M |
| 28 ago 2026 | 5.38 | 5.42 | 5.24 | 5.38 | 0.00% | 3.09 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.