Inter & Co., Inc. Class A INTR
NASDAQ · Amerika Birleşik Devletleri · Finans
$5,22-0,12 (-%2,25)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,22 | -%2,25 | $5,32 | $5,40 | $5,19 | 789,04K |
| 2026-09-30 | $5,34 | +%4,09 | $5,19 | $5,36 | $5,11 | 7,92M |
| 2026-09-29 | $5,13 | +%1,79 | $5,01 | $5,17 | $5,01 | 5,91M |
| 2026-09-28 | $5,04 | -%1,37 | $4,99 | $5,10 | $4,97 | 6,70M |
| 2026-09-25 | $5,11 | +%0,99 | $5,05 | $5,21 | $5,03 | 3,62M |
| 2026-09-24 | $5,06 | -%3,44 | $5,20 | $5,25 | $5,02 | 4,89M |
| 2026-09-23 | $5,24 | -%5,42 | $5,57 | $5,63 | $5,22 | 3,78M |
| 2026-09-22 | $5,54 | -%0,54 | $5,52 | $5,55 | $5,39 | 2,84M |
| 2026-09-21 | $5,57 | +%4,11 | $5,47 | $5,62 | $5,42 | 3,31M |
| 2026-09-18 | $5,35 | -%1,83 | $5,38 | $5,41 | $5,32 | 3,78M |
| 2026-09-17 | $5,45 | %0,00 | $5,45 | $5,51 | $5,31 | 2,56M |
| 2026-09-16 | $5,45 | +%0,18 | $5,40 | $5,46 | $5,32 | 3,58M |
| 2026-09-15 | $5,44 | -%2,51 | $5,51 | $5,57 | $5,39 | 4,20M |
| 2026-09-14 | $5,58 | -%2,28 | $5,49 | $5,61 | $5,43 | 3,91M |
| 2026-09-11 | $5,71 | -%1,21 | $5,78 | $5,81 | $5,64 | 3,50M |
| 2026-09-10 | $5,78 | +%5,47 | $5,46 | $5,80 | $5,44 | 7,87M |
| 2026-09-09 | $5,48 | -%2,49 | $5,52 | $5,60 | $5,46 | 3,91M |
| 2026-09-08 | $5,62 | -%0,71 | $5,78 | $5,82 | $5,61 | 6,34M |
| 2026-09-04 | $5,66 | -%2,41 | $5,71 | $5,80 | $5,64 | 3,60M |
| 2026-09-03 | $5,80 | -%1,36 | $6,03 | $6,07 | $5,72 | 4,26M |
| 2026-09-02 | $5,88 | +%5,19 | $5,72 | $5,95 | $5,69 | 3,22M |
| 2026-09-01 | $5,59 | +%3,33 | $5,42 | $5,84 | $5,39 | 3,25M |
| 2026-08-31 | $5,41 | +%0,56 | $5,45 | $5,50 | $5,32 | 3,59M |
| 2026-08-28 | $5,38 | %0,00 | $5,38 | $5,42 | $5,24 | 3,09M |
| 2026-08-27 | $5,38 | -%2,71 | $5,57 | $5,58 | $5,37 | 2,49M |
| 2026-08-26 | $5,53 | -%1,95 | $5,72 | $5,78 | $5,52 | 3,80M |
| 2026-08-25 | $5,64 | +%1,44 | $5,53 | $5,66 | $5,42 | 4,44M |
| 2026-08-24 | $5,56 | +%3,15 | $5,27 | $5,68 | $5,24 | 4,95M |
| 2026-08-21 | $5,39 | +%3,65 | $5,30 | $5,54 | $5,27 | 5,79M |
| 2026-08-20 | $5,20 | -%2,26 | $5,30 | $5,37 | $5,20 | 3,22M |
| 2026-08-19 | $5,32 | +%4,52 | $5,22 | $5,41 | $5,22 | 6,53M |
| 2026-08-18 | $5,09 | -%3,78 | $5,21 | $5,33 | $5,08 | 3,03M |
| 2026-08-17 | $5,29 | +%1,93 | $5,26 | $5,30 | $5,14 | 4,88M |
| 2026-08-14 | $5,19 | -%0,57 | $5,31 | $5,31 | $5,13 | 4,41M |
| 2026-08-13 | $5,22 | +%3,37 | $5,07 | $5,30 | $5,05 | 4,05M |
| 2026-08-12 | $5,05 | -%2,88 | $5,21 | $5,26 | $5,04 | 5,63M |
| 2026-08-11 | $5,20 | -%2,80 | $5,34 | $5,39 | $5,04 | 11,56M |
| 2026-08-10 | $5,35 | +%1,52 | $5,21 | $5,41 | $5,16 | 13,33M |
| 2026-08-07 | $5,27 | -%7,87 | $5,81 | $5,86 | $5,22 | 10,94M |
| 2026-08-06 | $5,72 | +%0,18 | $5,47 | $5,80 | $5,32 | 7,77M |
| 2026-08-05 | $5,71 | +%0,18 | $5,83 | $5,84 | $5,68 | 8,61M |
| 2026-08-04 | $5,70 | +%1,24 | $5,71 | $5,73 | $5,58 | 3,84M |
| 2026-08-03 | $5,63 | +%0,54 | $5,63 | $5,71 | $5,51 | 4,51M |
| 2026-07-31 | $5,60 | -%0,71 | $5,63 | $5,72 | $5,52 | 2,34M |
| 2026-07-30 | $5,64 | +%4,25 | $5,47 | $5,65 | $5,45 | 4,48M |
| 2026-07-29 | $5,41 | -%3,22 | $5,51 | $5,55 | $5,39 | 2,73M |
| 2026-07-28 | $5,59 | +%0,54 | $5,57 | $5,66 | $5,50 | 2,15M |
| 2026-07-27 | $5,56 | +%5,10 | $5,38 | $5,57 | $5,38 | 3,04M |
| 2026-07-24 | $5,29 | -%3,11 | $5,45 | $5,51 | $5,28 | 3,11M |
| 2026-07-23 | $5,46 | -%4,04 | $5,58 | $5,60 | $5,38 | 4,24M |
| 2026-07-22 | $5,69 | +%1,97 | $5,61 | $5,70 | $5,45 | 5,25M |
| 2026-07-21 | $5,58 | -%0,71 | $5,61 | $5,66 | $5,51 | 4,45M |
| 2026-07-20 | $5,62 | +%4,66 | $5,41 | $5,64 | $5,39 | 5,32M |
| 2026-07-17 | $5,37 | -%3,07 | $5,43 | $5,48 | $5,35 | 4,49M |
| 2026-07-16 | $5,54 | -%1,42 | $5,56 | $5,57 | $5,41 | 4,28M |
| 2026-07-15 | $5,62 | -%1,40 | $5,68 | $5,72 | $5,60 | 5,09M |
| 2026-07-14 | $5,70 | +%0,88 | $5,71 | $5,81 | $5,61 | 5,12M |
| 2026-07-13 | $5,65 | -%2,92 | $5,76 | $5,79 | $5,60 | 3,98M |
| 2026-07-10 | $5,82 | +%1,93 | $5,88 | $5,93 | $5,78 | 4,21M |
| 2026-07-09 | $5,71 | +%2,51 | $5,56 | $5,76 | $5,53 | 3,07M |
| 2026-07-08 | $5,57 | -%0,36 | $5,47 | $5,57 | $5,46 | 3,32M |
| 2026-07-07 | $5,59 | -%1,76 | $5,66 | $5,84 | $5,51 | 4,83M |
| 2026-07-06 | $5,69 | +%4,02 | $5,49 | $5,71 | $5,42 | 7,10M |
| 2026-07-02 | $5,47 | -%0,36 | $5,60 | $5,68 | $5,43 | 5,08M |
| 2026-07-01 | $5,49 | +%1,10 | $5,39 | $5,72 | $5,33 | 8,08M |
| 2026-06-30 | $5,43 | +%0,93 | $5,32 | $5,44 | $5,22 | 5,42M |
| 2026-06-29 | $5,38 | -%1,10 | $5,42 | $5,48 | $5,31 | 3,84M |
| 2026-06-26 | $5,44 | +%3,82 | $5,21 | $5,45 | $5,19 | 7,56M |
| 2026-06-25 | $5,24 | -%0,76 | $5,37 | $5,38 | $5,20 | 7,08M |
| 2026-06-24 | $5,28 | -%0,94 | $5,33 | $5,41 | $5,25 | 3,35M |
| 2026-06-23 | $5,33 | -%1,11 | $5,25 | $5,34 | $5,16 | 7,26M |
| 2026-06-22 | $5,39 | -%0,92 | $5,52 | $5,60 | $5,36 | 5,44M |
| 2026-06-18 | $5,44 | -%2,16 | $5,59 | $5,62 | $5,42 | 3,98M |
| 2026-06-17 | $5,56 | -%3,64 | $5,82 | $5,93 | $5,55 | 6,02M |
| 2026-06-16 | $5,77 | -%0,86 | $5,77 | $5,89 | $5,71 | 4,83M |
| 2026-06-15 | $5,82 | +%0,87 | $5,98 | $6,10 | $5,80 | 4,85M |
| 2026-06-12 | $5,77 | +%1,05 | $5,80 | $5,93 | $5,76 | 2,22M |
| 2026-06-11 | $5,71 | +%2,70 | $5,55 | $5,75 | $5,45 | 3,94M |
| 2026-06-10 | $5,56 | -%1,94 | $5,61 | $5,73 | $5,55 | 5,52M |
| 2026-06-09 | $5,67 | +%1,80 | $5,59 | $5,72 | $5,51 | 5,31M |
| 2026-06-08 | $5,57 | -%1,76 | $5,66 | $5,70 | $5,53 | 4,98M |
| 2026-06-05 | $5,67 | -%1,56 | $5,72 | $5,84 | $5,66 | 2,62M |
| 2026-06-04 | $5,76 | -%0,69 | $5,86 | $5,94 | $5,70 | 3,01M |
| 2026-06-03 | $5,80 | -%3,33 | $5,87 | $5,96 | $5,64 | 6,92M |
| 2026-06-02 | $6,00 | -%2,76 | $6,11 | $6,12 | $5,89 | 8,01M |
| 2026-06-01 | $6,17 | %0,00 | $6,10 | $6,34 | $6,08 | 8,87M |
| 2026-05-29 | $6,17 | -%2,68 | $6,29 | $6,30 | $6,00 | 16,56M |
| 2026-05-28 | $6,34 | -%1,09 | $6,34 | $6,55 | $6,31 | 7,10M |
| 2026-05-27 | $6,41 | +%1,10 | $6,30 | $6,51 | $6,26 | 12,05M |
| 2026-05-26 | $6,34 | +%2,92 | $6,34 | $6,34 | $6,12 | 8,57M |