NasdaqGS - Delayed Quote USD
Inter & Co, Inc. (INTR)
7.07
-0.01
(-0.14%)
At close: May 14 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 7.15 | 7.18 | 6.95 | 7.07 | 7.07 | 2,308,500 |
| May 13, 2025 | 6.84 | 7.09 | 6.76 | 7.08 | 7.08 | 4,010,900 |
| May 12, 2025 | 6.84 | 6.96 | 6.68 | 6.73 | 6.73 | 4,228,300 |
| May 9, 2025 | 7.01 | 7.17 | 6.94 | 7.11 | 7.11 | 4,400,400 |
| May 8, 2025 | 6.85 | 7.20 | 6.84 | 7.03 | 7.03 | 7,185,400 |
| May 7, 2025 | 6.70 | 6.77 | 6.62 | 6.75 | 6.75 | 4,828,900 |
| May 6, 2025 | 6.62 | 6.83 | 6.60 | 6.73 | 6.73 | 2,740,900 |
| May 5, 2025 | 6.58 | 6.67 | 6.56 | 6.64 | 6.64 | 1,948,500 |
| May 2, 2025 | 6.68 | 6.75 | 6.53 | 6.56 | 6.56 | 1,173,600 |
| May 1, 2025 | 6.43 | 6.65 | 6.43 | 6.49 | 6.49 | 655,200 |
| Apr 30, 2025 | 6.40 | 6.64 | 6.34 | 6.62 | 6.62 | 1,825,200 |
| Apr 29, 2025 | 6.65 | 6.69 | 6.53 | 6.56 | 6.56 | 1,192,800 |
| Apr 28, 2025 | 6.58 | 6.65 | 6.49 | 6.59 | 6.59 | 1,496,700 |
| Apr 25, 2025 | 6.70 | 6.70 | 6.53 | 6.67 | 6.67 | 2,242,400 |
| Apr 24, 2025 | 6.37 | 6.70 | 6.28 | 6.68 | 6.68 | 2,994,200 |
| Apr 23, 2025 | 6.22 | 6.38 | 6.13 | 6.31 | 6.31 | 1,853,800 |
| Apr 22, 2025 | 5.76 | 6.06 | 5.76 | 6.04 | 6.04 | 1,464,400 |
| Apr 21, 2025 | 5.79 | 5.86 | 5.62 | 5.69 | 5.69 | 608,400 |
| Apr 17, 2025 | 5.64 | 5.82 | 5.64 | 5.77 | 5.77 | 1,890,300 |
| Apr 16, 2025 | 5.57 | 5.70 | 5.55 | 5.64 | 5.64 | 2,134,700 |
| Apr 15, 2025 | 5.61 | 5.67 | 5.51 | 5.58 | 5.58 | 1,006,400 |
| Apr 14, 2025 | 5.48 | 5.61 | 5.47 | 5.57 | 5.57 | 1,326,200 |
| Apr 11, 2025 | 5.07 | 5.41 | 5.04 | 5.40 | 5.40 | 3,051,300 |
| Apr 10, 2025 | 5.22 | 5.22 | 4.94 | 5.06 | 5.06 | 2,351,600 |
| Apr 9, 2025 | 4.99 | 5.32 | 4.86 | 5.28 | 5.28 | 2,880,800 |
| Apr 8, 2025 | 5.30 | 5.30 | 4.97 | 5.04 | 5.04 | 3,632,200 |
| Apr 7, 2025 | 5.18 | 5.46 | 5.04 | 5.10 | 5.10 | 3,166,000 |
| Apr 4, 2025 | 5.29 | 5.46 | 5.15 | 5.44 | 5.44 | 3,212,600 |
| Apr 3, 2025 | 5.54 | 5.72 | 5.54 | 5.66 | 5.66 | 3,055,500 |
| Apr 2, 2025 | 5.48 | 5.57 | 5.44 | 5.52 | 5.52 | 1,222,300 |
| Apr 1, 2025 | 5.51 | 5.59 | 5.44 | 5.52 | 5.52 | 1,459,400 |
| Mar 31, 2025 | 5.54 | 5.59 | 5.36 | 5.48 | 5.48 | 2,573,100 |
| Mar 28, 2025 | 5.70 | 5.84 | 5.65 | 5.65 | 5.65 | 2,769,200 |
| Mar 27, 2025 | 5.67 | 5.83 | 5.64 | 5.75 | 5.75 | 1,397,100 |
| Mar 26, 2025 | 5.68 | 5.74 | 5.61 | 5.68 | 5.68 | 1,148,200 |
| Mar 25, 2025 | 5.64 | 5.84 | 5.61 | 5.63 | 5.63 | 1,363,900 |
| Mar 24, 2025 | 5.76 | 5.76 | 5.52 | 5.61 | 5.61 | 2,112,800 |
| Mar 21, 2025 | 5.79 | 5.81 | 5.66 | 5.78 | 5.78 | 1,461,400 |
| Mar 20, 2025 | 5.88 | 5.93 | 5.82 | 5.86 | 5.86 | 2,318,800 |
| Mar 19, 2025 | 5.81 | 5.97 | 5.77 | 5.90 | 5.90 | 2,355,300 |
| Mar 18, 2025 | 6.03 | 6.03 | 5.78 | 5.79 | 5.79 | 1,481,900 |
| Mar 17, 2025 | 5.90 | 6.07 | 5.82 | 6.01 | 6.01 | 3,501,100 |
| Mar 14, 2025 | 5.66 | 5.92 | 5.64 | 5.91 | 5.91 | 2,339,400 |
| Mar 13, 2025 | 5.47 | 5.66 | 5.43 | 5.55 | 5.55 | 2,042,800 |
| Mar 12, 2025 | 5.23 | 5.48 | 5.18 | 5.46 | 5.46 | 2,972,900 |
| Mar 11, 2025 | 5.23 | 5.28 | 5.07 | 5.16 | 5.16 | 1,713,700 |
| Mar 10, 2025 | 5.41 | 5.44 | 5.19 | 5.24 | 5.24 | 1,660,400 |
| Mar 7, 2025 | 5.43 | 5.55 | 5.36 | 5.52 | 5.52 | 2,078,300 |
| Mar 6, 2025 | 5.44 | 5.54 | 5.37 | 5.43 | 5.43 | 1,265,500 |
| Mar 5, 2025 | 5.18 | 5.51 | 5.16 | 5.47 | 5.47 | 3,128,000 |
| Mar 4, 2025 | 4.95 | 5.20 | 4.90 | 5.13 | 5.13 | 1,844,000 |
| Mar 3, 2025 | 5.41 | 5.48 | 5.02 | 5.06 | 5.06 | 2,237,100 |
| Feb 28, 2025 | 5.24 | 5.39 | 5.15 | 5.36 | 5.36 | 32,727,700 |
| Feb 27, 2025 | 5.50 | 5.54 | 5.30 | 5.31 | 5.31 | 2,924,400 |
| Feb 26, 2025 | 5.36 | 5.47 | 5.29 | 5.29 | 5.29 | 2,617,000 |
| Feb 25, 2025 | 5.14 | 5.38 | 5.14 | 5.34 | 5.34 | 2,680,800 |
| Feb 24, 2025 | 5.25 | 5.31 | 5.12 | 5.14 | 5.14 | 3,693,000 |
| Feb 21, 2025 | 5.37 | 5.39 | 5.14 | 5.21 | 5.21 | 3,011,900 |
| Feb 20, 2025 | 5.36 | 5.41 | 5.29 | 5.40 | 5.40 | 1,606,000 |
| Feb 19, 2025 | 5.47 | 5.48 | 5.32 | 5.35 | 5.35 | 1,761,900 |
| Feb 18, 2025 | 5.47 | 5.63 | 5.43 | 5.52 | 5.52 | 2,168,700 |
| Feb 14, 2025 | 0.08 Dividend | |||||
| Feb 14, 2025 | 5.42 | 5.57 | 5.34 | 5.47 | 5.47 | 2,852,500 |
| Feb 13, 2025 | 5.30 | 5.39 | 5.24 | 5.37 | 5.29 | 1,540,800 |
| Feb 12, 2025 | 5.16 | 5.31 | 5.05 | 5.27 | 5.19 | 4,321,600 |
| Feb 11, 2025 | 5.56 | 5.61 | 5.24 | 5.25 | 5.17 | 2,911,000 |
| Feb 10, 2025 | 5.38 | 5.56 | 5.34 | 5.51 | 5.43 | 2,277,200 |
| Feb 7, 2025 | 5.53 | 5.53 | 5.25 | 5.32 | 5.24 | 3,259,800 |
| Feb 6, 2025 | 5.28 | 5.58 | 5.22 | 5.56 | 5.48 | 3,460,800 |
| Feb 5, 2025 | 5.19 | 5.35 | 5.11 | 5.28 | 5.20 | 1,927,100 |
| Feb 4, 2025 | 5.18 | 5.32 | 5.15 | 5.24 | 5.16 | 2,110,600 |
| Feb 3, 2025 | 5.10 | 5.26 | 5.06 | 5.23 | 5.15 | 1,997,100 |
| Jan 31, 2025 | 5.30 | 5.34 | 5.21 | 5.23 | 5.15 | 1,530,100 |
| Jan 30, 2025 | 5.09 | 5.37 | 5.09 | 5.26 | 5.18 | 1,954,500 |
| Jan 29, 2025 | 5.06 | 5.13 | 5.04 | 5.06 | 4.98 | 1,360,500 |
| Jan 28, 2025 | 4.96 | 5.11 | 4.89 | 5.09 | 5.01 | 2,305,700 |
| Jan 27, 2025 | 5.00 | 5.01 | 4.88 | 4.97 | 4.90 | 1,258,100 |
| Jan 24, 2025 | 4.99 | 5.07 | 4.94 | 4.97 | 4.90 | 1,340,600 |
| Jan 23, 2025 | 5.04 | 5.13 | 4.88 | 4.94 | 4.87 | 1,671,500 |
| Jan 22, 2025 | 4.83 | 5.00 | 4.80 | 4.97 | 4.90 | 2,807,700 |
| Jan 21, 2025 | 4.81 | 4.82 | 4.67 | 4.75 | 4.68 | 1,605,000 |
| Jan 17, 2025 | 4.70 | 4.84 | 4.67 | 4.73 | 4.66 | 3,076,600 |
| Jan 16, 2025 | 4.60 | 4.67 | 4.56 | 4.65 | 4.58 | 1,637,900 |
| Jan 15, 2025 | 4.54 | 4.62 | 4.50 | 4.56 | 4.49 | 2,916,400 |
| Jan 14, 2025 | 4.36 | 4.41 | 4.33 | 4.34 | 4.28 | 1,252,300 |
| Jan 13, 2025 | 4.29 | 4.43 | 4.27 | 4.33 | 4.27 | 1,659,700 |
| Jan 10, 2025 | 4.32 | 4.33 | 4.20 | 4.26 | 4.20 | 1,481,600 |
| Jan 8, 2025 | 4.34 | 4.35 | 4.21 | 4.25 | 4.19 | 1,299,500 |
| Jan 7, 2025 | 4.38 | 4.48 | 4.37 | 4.39 | 4.32 | 2,059,200 |
| Jan 6, 2025 | 4.14 | 4.25 | 4.12 | 4.22 | 4.16 | 1,855,200 |
| Jan 3, 2025 | 4.13 | 4.14 | 4.00 | 4.00 | 3.94 | 1,343,300 |
| Jan 2, 2025 | 4.15 | 4.18 | 4.05 | 4.11 | 4.05 | 2,013,200 |
| Dec 31, 2024 | 4.21 | 4.24 | 4.14 | 4.22 | 4.16 | 1,129,200 |
| Dec 30, 2024 | 4.21 | 4.24 | 4.15 | 4.19 | 4.13 | 1,100,100 |
| Dec 27, 2024 | 4.33 | 4.36 | 4.20 | 4.25 | 4.19 | 1,348,400 |
| Dec 26, 2024 | 4.14 | 4.33 | 4.10 | 4.30 | 4.24 | 1,463,300 |
| Dec 24, 2024 | 4.28 | 4.32 | 4.21 | 4.21 | 4.15 | 559,100 |
| Dec 23, 2024 | 4.26 | 4.31 | 4.14 | 4.21 | 4.15 | 2,174,000 |
| Dec 20, 2024 | 4.14 | 4.44 | 4.12 | 4.36 | 4.30 | 4,289,900 |
| Dec 19, 2024 | 3.96 | 4.09 | 3.96 | 4.04 | 3.98 | 2,241,800 |
| Dec 18, 2024 | 4.34 | 4.34 | 3.88 | 3.95 | 3.89 | 2,971,400 |
| Dec 17, 2024 | 4.36 | 4.49 | 4.30 | 4.39 | 4.32 | 1,935,100 |
| Dec 16, 2024 | 4.59 | 4.61 | 4.38 | 4.42 | 4.35 | 2,247,900 |
| Dec 13, 2024 | 4.66 | 4.72 | 4.58 | 4.63 | 4.56 | 1,794,200 |
| Dec 12, 2024 | 4.60 | 4.61 | 4.46 | 4.51 | 4.44 | 1,974,700 |
| Dec 11, 2024 | 4.79 | 4.82 | 4.59 | 4.74 | 4.67 | 3,594,300 |
| Dec 10, 2024 | 4.53 | 4.62 | 4.45 | 4.58 | 4.51 | 2,082,900 |
| Dec 9, 2024 | 4.41 | 4.51 | 4.30 | 4.30 | 4.24 | 3,229,700 |
| Dec 6, 2024 | 4.53 | 4.53 | 4.30 | 4.43 | 4.36 | 1,867,900 |
| Dec 5, 2024 | 4.51 | 4.68 | 4.48 | 4.53 | 4.46 | 1,990,300 |
| Dec 4, 2024 | 4.39 | 4.49 | 4.27 | 4.36 | 4.30 | 2,889,500 |
| Dec 3, 2024 | 4.52 | 4.57 | 4.43 | 4.46 | 4.39 | 2,642,800 |
| Dec 2, 2024 | 4.60 | 4.65 | 4.47 | 4.56 | 4.49 | 2,771,100 |
| Nov 29, 2024 | 4.41 | 4.68 | 4.33 | 4.62 | 4.55 | 5,667,400 |
| Nov 27, 2024 | 5.59 | 5.60 | 5.25 | 5.28 | 5.20 | 2,326,600 |
| Nov 26, 2024 | 5.64 | 5.68 | 5.57 | 5.58 | 5.50 | 995,100 |
| Nov 25, 2024 | 5.69 | 5.70 | 5.57 | 5.65 | 5.57 | 4,061,600 |
| Nov 22, 2024 | 5.54 | 5.62 | 5.50 | 5.61 | 5.53 | 1,402,600 |
| Nov 21, 2024 | 5.73 | 5.75 | 5.47 | 5.54 | 5.46 | 3,534,600 |
| Nov 20, 2024 | 5.54 | 5.78 | 5.54 | 5.77 | 5.68 | 2,006,800 |
| Nov 19, 2024 | 5.90 | 5.95 | 5.60 | 5.60 | 5.52 | 2,696,700 |
| Nov 18, 2024 | 5.97 | 6.05 | 5.95 | 6.03 | 5.94 | 1,129,700 |
| Nov 15, 2024 | 6.07 | 6.09 | 5.94 | 5.99 | 5.90 | 902,900 |
| Nov 14, 2024 | 6.02 | 6.18 | 5.78 | 5.97 | 5.88 | 3,008,700 |
| Nov 13, 2024 | 6.20 | 6.20 | 6.01 | 6.11 | 6.02 | 1,057,800 |
| Nov 12, 2024 | 6.18 | 6.20 | 6.09 | 6.17 | 6.08 | 868,100 |
| Nov 11, 2024 | 6.25 | 6.36 | 6.17 | 6.18 | 6.09 | 1,285,400 |
| Nov 8, 2024 | 6.47 | 6.47 | 6.26 | 6.41 | 6.31 | 996,100 |
| Nov 7, 2024 | 6.71 | 6.78 | 6.59 | 6.62 | 6.52 | 1,138,300 |
| Nov 6, 2024 | 6.52 | 6.73 | 6.29 | 6.67 | 6.57 | 902,100 |
| Nov 5, 2024 | 6.43 | 6.60 | 6.43 | 6.59 | 6.49 | 735,000 |
| Nov 4, 2024 | 6.39 | 6.52 | 6.39 | 6.44 | 6.34 | 790,700 |
| Nov 1, 2024 | 6.57 | 6.57 | 6.19 | 6.19 | 6.10 | 1,024,500 |
| Oct 31, 2024 | 6.52 | 6.66 | 6.51 | 6.56 | 6.46 | 1,589,600 |
| Oct 30, 2024 | 6.57 | 6.62 | 6.47 | 6.52 | 6.42 | 1,332,100 |
| Oct 29, 2024 | 6.66 | 6.73 | 6.56 | 6.56 | 6.46 | 1,358,200 |
| Oct 28, 2024 | 6.49 | 6.75 | 6.48 | 6.61 | 6.51 | 1,545,200 |
| Oct 25, 2024 | 6.44 | 6.49 | 6.38 | 6.45 | 6.35 | 1,253,500 |
| Oct 24, 2024 | 6.28 | 6.51 | 6.24 | 6.51 | 6.41 | 981,200 |
| Oct 23, 2024 | 6.62 | 6.66 | 6.38 | 6.38 | 6.28 | 1,566,900 |
| Oct 22, 2024 | 6.63 | 6.65 | 6.54 | 6.61 | 6.51 | 779,400 |
| Oct 21, 2024 | 6.55 | 6.66 | 6.51 | 6.64 | 6.54 | 759,700 |
| Oct 18, 2024 | 6.68 | 6.71 | 6.54 | 6.59 | 6.49 | 1,257,600 |
| Oct 17, 2024 | 6.50 | 6.62 | 6.44 | 6.58 | 6.48 | 876,000 |
| Oct 16, 2024 | 6.23 | 6.54 | 6.19 | 6.52 | 6.42 | 1,426,500 |
| Oct 15, 2024 | 6.46 | 6.46 | 6.28 | 6.31 | 6.22 | 1,320,800 |
| Oct 14, 2024 | 6.28 | 6.54 | 6.28 | 6.48 | 6.38 | 1,610,300 |
| Oct 11, 2024 | 6.37 | 6.41 | 6.18 | 6.28 | 6.19 | 1,671,100 |
| Oct 10, 2024 | 6.60 | 6.62 | 6.39 | 6.46 | 6.36 | 1,604,700 |
| Oct 9, 2024 | 6.45 | 6.60 | 6.41 | 6.55 | 6.45 | 1,787,900 |
| Oct 8, 2024 | 6.05 | 6.33 | 6.05 | 6.24 | 6.15 | 1,341,200 |
| Oct 7, 2024 | 6.13 | 6.13 | 6.01 | 6.05 | 5.96 | 1,197,400 |
| Oct 4, 2024 | 6.15 | 6.17 | 6.05 | 6.15 | 6.06 | 1,231,500 |
| Oct 3, 2024 | 6.27 | 6.27 | 6.08 | 6.13 | 6.04 | 2,009,900 |
| Oct 2, 2024 | 6.63 | 6.68 | 6.45 | 6.47 | 6.37 | 1,359,600 |
| Oct 1, 2024 | 6.68 | 6.74 | 6.51 | 6.54 | 6.44 | 1,461,400 |
| Sep 30, 2024 | 6.77 | 6.89 | 6.64 | 6.66 | 6.56 | 1,380,700 |
| Sep 27, 2024 | 6.72 | 6.84 | 6.70 | 6.74 | 6.64 | 941,400 |
| Sep 26, 2024 | 6.83 | 6.88 | 6.67 | 6.74 | 6.64 | 1,101,900 |
| Sep 25, 2024 | 6.81 | 6.87 | 6.67 | 6.74 | 6.64 | 1,234,800 |
| Sep 24, 2024 | 7.02 | 7.08 | 6.76 | 6.79 | 6.69 | 1,175,400 |
| Sep 23, 2024 | 7.04 | 7.10 | 6.88 | 6.89 | 6.79 | 1,006,400 |
| Sep 20, 2024 | 7.45 | 7.49 | 7.11 | 7.12 | 7.01 | 2,118,100 |
| Sep 19, 2024 | 7.43 | 7.54 | 7.33 | 7.49 | 7.38 | 1,488,200 |
| Sep 18, 2024 | 7.33 | 7.57 | 7.28 | 7.37 | 7.26 | 1,651,100 |
| Sep 17, 2024 | 7.19 | 7.30 | 7.17 | 7.29 | 7.18 | 870,400 |
| Sep 16, 2024 | 7.24 | 7.24 | 7.16 | 7.22 | 7.11 | 620,800 |
| Sep 13, 2024 | 7.11 | 7.21 | 7.11 | 7.20 | 7.09 | 909,400 |
| Sep 12, 2024 | 7.06 | 7.10 | 6.99 | 7.04 | 6.94 | 1,057,900 |
| Sep 11, 2024 | 6.94 | 7.22 | 6.93 | 7.11 | 7.00 | 1,218,400 |
| Sep 10, 2024 | 7.00 | 7.04 | 6.80 | 6.90 | 6.80 | 1,431,400 |
| Sep 9, 2024 | 7.24 | 7.38 | 7.10 | 7.19 | 7.08 | 1,296,200 |
| Sep 6, 2024 | 7.46 | 7.48 | 7.11 | 7.19 | 7.08 | 1,635,700 |
| Sep 5, 2024 | 7.32 | 7.46 | 7.22 | 7.45 | 7.34 | 1,119,100 |
| Sep 4, 2024 | 7.47 | 7.61 | 7.24 | 7.24 | 7.13 | 1,628,800 |
| Sep 3, 2024 | 7.26 | 7.53 | 7.26 | 7.44 | 7.33 | 2,934,800 |
| Aug 30, 2024 | 7.03 | 7.44 | 7.03 | 7.35 | 7.24 | 35,205,800 |
| Aug 29, 2024 | 7.52 | 7.55 | 7.14 | 7.25 | 7.14 | 3,057,000 |
| Aug 28, 2024 | 7.63 | 7.69 | 7.42 | 7.60 | 7.49 | 1,701,700 |
| Aug 27, 2024 | 7.64 | 7.84 | 7.64 | 7.71 | 7.60 | 2,251,800 |
| Aug 26, 2024 | 7.62 | 7.80 | 7.61 | 7.80 | 7.68 | 1,706,200 |
| Aug 23, 2024 | 7.54 | 7.74 | 7.47 | 7.65 | 7.54 | 1,314,900 |
| Aug 22, 2024 | 7.56 | 7.63 | 7.43 | 7.48 | 7.37 | 1,425,500 |
| Aug 21, 2024 | 7.67 | 7.75 | 7.60 | 7.64 | 7.53 | 1,469,900 |
| Aug 20, 2024 | 7.59 | 7.72 | 7.55 | 7.66 | 7.55 | 1,715,300 |
| Aug 19, 2024 | 7.46 | 7.59 | 7.38 | 7.52 | 7.41 | 2,410,100 |
| Aug 16, 2024 | 7.27 | 7.49 | 7.21 | 7.42 | 7.31 | 2,847,800 |
| Aug 15, 2024 | 7.14 | 7.34 | 6.99 | 7.20 | 7.09 | 2,713,200 |
| Aug 14, 2024 | 7.17 | 7.29 | 7.10 | 7.14 | 7.03 | 1,791,700 |
| Aug 13, 2024 | 7.11 | 7.32 | 7.09 | 7.29 | 7.18 | 5,379,400 |
| Aug 12, 2024 | 6.89 | 6.94 | 6.63 | 6.87 | 6.77 | 1,462,000 |
| Aug 9, 2024 | 6.84 | 6.93 | 6.78 | 6.86 | 6.76 | 1,664,300 |
| Aug 8, 2024 | 6.41 | 6.96 | 6.40 | 6.75 | 6.65 | 2,018,900 |
| Aug 7, 2024 | 6.56 | 6.67 | 6.22 | 6.30 | 6.21 | 1,754,500 |
| Aug 6, 2024 | 6.35 | 6.42 | 6.24 | 6.34 | 6.25 | 983,000 |
| Aug 5, 2024 | 6.01 | 6.28 | 5.91 | 6.18 | 6.09 | 1,035,400 |
| Aug 2, 2024 | 6.41 | 6.43 | 6.15 | 6.31 | 6.22 | 1,901,500 |
| Aug 1, 2024 | 6.54 | 6.60 | 6.30 | 6.44 | 6.34 | 2,588,300 |
| Jul 31, 2024 | 6.63 | 6.68 | 6.44 | 6.46 | 6.36 | 676,600 |
| Jul 30, 2024 | 6.59 | 6.76 | 6.50 | 6.67 | 6.57 | 872,000 |
| Jul 29, 2024 | 6.57 | 6.68 | 6.52 | 6.60 | 6.50 | 743,600 |
| Jul 26, 2024 | 6.77 | 6.82 | 6.59 | 6.65 | 6.55 | 1,196,700 |
| Jul 25, 2024 | 6.98 | 6.98 | 6.61 | 6.70 | 6.60 | 1,277,300 |
| Jul 24, 2024 | 6.92 | 7.04 | 6.87 | 7.02 | 6.92 | 916,900 |
| Jul 23, 2024 | 6.99 | 7.02 | 6.92 | 7.00 | 6.90 | 2,159,300 |
| Jul 22, 2024 | 6.92 | 7.11 | 6.89 | 6.95 | 6.85 | 1,692,100 |
| Jul 19, 2024 | 6.73 | 6.91 | 6.68 | 6.84 | 6.74 | 1,266,600 |
| Jul 18, 2024 | 6.71 | 6.71 | 6.47 | 6.52 | 6.42 | 656,700 |
| Jul 17, 2024 | 6.82 | 6.82 | 6.71 | 6.77 | 6.67 | 597,300 |
| Jul 16, 2024 | 6.93 | 6.96 | 6.81 | 6.88 | 6.78 | 942,000 |
| Jul 15, 2024 | 6.73 | 6.97 | 6.63 | 6.95 | 6.85 | 1,119,200 |
| Jul 12, 2024 | 6.50 | 6.76 | 6.44 | 6.74 | 6.64 | 932,000 |
| Jul 11, 2024 | 6.39 | 6.45 | 6.27 | 6.44 | 6.34 | 830,300 |
| Jul 10, 2024 | 6.34 | 6.41 | 6.25 | 6.25 | 6.16 | 1,106,300 |
| Jul 9, 2024 | 6.06 | 6.31 | 6.06 | 6.30 | 6.21 | 1,623,400 |
| Jul 8, 2024 | 6.13 | 6.13 | 5.99 | 6.04 | 5.95 | 630,000 |
| Jul 5, 2024 | 6.07 | 6.17 | 5.97 | 6.14 | 6.05 | 597,800 |
| Jul 3, 2024 | 5.95 | 6.01 | 5.89 | 5.98 | 5.89 | 247,500 |
| Jul 2, 2024 | 5.85 | 5.95 | 5.80 | 5.84 | 5.75 | 680,500 |
| Jul 1, 2024 | 6.15 | 6.19 | 5.95 | 5.97 | 5.88 | 599,100 |
| Jun 28, 2024 | 6.24 | 6.24 | 6.05 | 6.15 | 6.06 | 637,100 |
| Jun 27, 2024 | 6.13 | 6.28 | 6.08 | 6.24 | 6.15 | 702,100 |
| Jun 26, 2024 | 6.05 | 6.17 | 5.96 | 6.15 | 6.06 | 801,300 |
| Jun 25, 2024 | 6.07 | 6.15 | 6.00 | 6.07 | 5.98 | 1,090,200 |
| Jun 24, 2024 | 5.90 | 6.03 | 5.87 | 5.90 | 5.81 | 540,800 |
| Jun 21, 2024 | 5.76 | 5.83 | 5.67 | 5.78 | 5.69 | 2,558,300 |
| Jun 20, 2024 | 5.80 | 5.90 | 5.70 | 5.76 | 5.67 | 1,801,600 |
| Jun 18, 2024 | 5.79 | 5.86 | 5.69 | 5.70 | 5.62 | 602,800 |
| Jun 17, 2024 | 5.74 | 5.87 | 5.72 | 5.81 | 5.72 | 937,800 |
| Jun 14, 2024 | 5.58 | 5.80 | 5.57 | 5.79 | 5.70 | 564,400 |
| Jun 13, 2024 | 5.68 | 5.70 | 5.52 | 5.63 | 5.55 | 425,400 |
| Jun 12, 2024 | 5.93 | 5.94 | 5.64 | 5.67 | 5.59 | 441,200 |
| Jun 11, 2024 | 5.83 | 5.88 | 5.75 | 5.86 | 5.77 | 578,700 |
| Jun 10, 2024 | 5.87 | 5.91 | 5.72 | 5.76 | 5.67 | 567,400 |
| Jun 7, 2024 | 6.09 | 6.16 | 5.91 | 5.94 | 5.85 | 674,500 |
| Jun 6, 2024 | 6.30 | 6.40 | 6.19 | 6.21 | 6.12 | 722,000 |
| Jun 5, 2024 | 5.69 | 5.93 | 5.63 | 5.93 | 5.84 | 1,221,000 |
| Jun 4, 2024 | 5.76 | 5.76 | 5.57 | 5.64 | 5.56 | 546,900 |
| Jun 3, 2024 | 5.95 | 5.99 | 5.81 | 5.88 | 5.79 | 1,283,900 |
| May 31, 2024 | 6.25 | 6.25 | 5.91 | 6.08 | 5.99 | 1,700,600 |
| May 30, 2024 | 6.32 | 6.46 | 6.29 | 6.34 | 6.25 | 576,800 |
| May 29, 2024 | 6.36 | 6.39 | 6.00 | 6.25 | 6.16 | 2,185,700 |
| May 28, 2024 | 6.60 | 6.61 | 6.46 | 6.51 | 6.41 | 825,700 |
| May 24, 2024 | 6.49 | 6.66 | 6.49 | 6.53 | 6.43 | 2,693,100 |
| May 23, 2024 | 6.56 | 6.62 | 6.43 | 6.48 | 6.38 | 444,000 |
| May 22, 2024 | 6.62 | 6.68 | 6.45 | 6.53 | 6.43 | 1,317,800 |
| May 21, 2024 | 6.74 | 6.78 | 6.65 | 6.75 | 6.65 | 1,017,600 |
| May 20, 2024 | 6.44 | 6.59 | 6.37 | 6.52 | 6.42 | 474,500 |
| May 17, 2024 | 6.32 | 6.48 | 6.30 | 6.42 | 6.32 | 717,700 |
| May 16, 2024 | 6.11 | 6.31 | 6.02 | 6.30 | 6.21 | 1,379,100 |
| May 15, 2024 | 6.05 | 6.21 | 6.00 | 6.12 | 6.03 | 1,507,400 |
Related Tickers
ITUB Itaú Unibanco Holding S.A.
6.64
+0.30%
BDORY Banco do Brasil S.A.
5.44
+1.49%
BSBR Banco Santander (Brasil) S.A.
5.42
0.00%
ITUB3.SA Itaú Unibanco Holding S.A.
32.94
+0.64%
BBD Banco Bradesco S.A.
2.7500
0.00%
NWG NatWest Group plc
13.27
+1.14%
LYG Lloyds Banking Group plc
3.9900
+2.05%
ITUB4.SA Itaú Unibanco Holding S.A.
37.18
+0.68%
NU Nu Holdings Ltd.
13.49
+2.66%
BBDC4.SA Banco Bradesco S.A.
15.20
-0.13%