Inter & Co Inc (INTR)
5.03
-0.13
(-2.52%)
USD |
NASDAQ |
Apr 30, 16:00
5.02
-0.01
(-0.20%)
Pre-Market: 20:00
Inter Price: 5.03 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 5.07 | 5.17 | 5.01 | 5.03 | 308816.0 |
| Apr 29, 2024 | 5.21 | 5.22 | 5.10 | 5.16 | 502191.0 |
| Apr 26, 2024 | 5.15 | 5.275 | 5.15 | 5.21 | 420950.0 |
| Apr 25, 2024 | 5.00 | 5.10 | 4.96 | 5.06 | 317579.0 |
| Apr 24, 2024 | 5.21 | 5.21 | 5.00 | 5.07 | 667205.0 |
| Apr 23, 2024 | 5.16 | 5.305 | 5.15 | 5.23 | 440075.0 |
| Apr 22, 2024 | 5.15 | 5.235 | 5.11 | 5.21 | 394463.0 |
| Apr 19, 2024 | 5.14 | 5.31 | 5.13 | 5.21 | 542835.0 |
| Apr 18, 2024 | 5.14 | 5.175 | 5.01 | 5.10 | 642151.0 |
| Apr 17, 2024 | 4.986 | 5.12 | 4.93 | 5.06 | 678724.0 |
| Apr 16, 2024 | 5.15 | 5.15 | 4.90 | 4.97 | 1.645M |
| Apr 15, 2024 | 5.35 | 5.42 | 5.04 | 5.10 | 1.587M |
| Apr 12, 2024 | 5.53 | 5.59 | 5.365 | 5.38 | 723266.0 |
| Apr 11, 2024 | 5.78 | 5.78 | 5.575 | 5.59 | 761357.0 |
| Apr 10, 2024 | 5.83 | 5.88 | 5.73 | 5.77 | 1.252M |
| Apr 09, 2024 | 6.09 | 6.10 | 5.945 | 6.02 | 571388.0 |
| Apr 08, 2024 | 5.83 | 6.075 | 5.83 | 6.05 | 520669.0 |
| Apr 05, 2024 | 5.76 | 5.87 | 5.735 | 5.83 | 887189.0 |
| Apr 04, 2024 | 5.68 | 6.03 | 5.68 | 5.80 | 1.327M |
| Apr 03, 2024 | 5.60 | 5.71 | 5.55 | 5.65 | 772542.0 |
| Apr 02, 2024 | 5.72 | 5.72 | 5.59 | 5.71 | 1.266M |
| Apr 01, 2024 | 5.78 | 5.84 | 5.68 | 5.76 | 2.194M |
| Mar 28, 2024 | 5.84 | 5.89 | 5.66 | 5.71 | 1.212M |
| Mar 27, 2024 | 5.94 | 5.95 | 5.67 | 5.85 | 1.288M |
| Mar 26, 2024 | 5.95 | 6.08 | 5.895 | 5.93 | 595639.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.40
Minimum
Mar 23 2023
6.33
Maximum
Mar 13 2024
3.607
Average
3.41
Median
Price Benchmarks
| Bank Bradesco SA | 2.70 |
| Banco Santander (Brasil) SA | 5.56 |
| Itau Unibanco Holding SA | 6.05 |
| XP Inc | 20.47 |
| Vinci Partners Investments Ltd | 10.71 |
Price Related Metrics
| PE Ratio | 33.07 |
| PS Ratio | 2.126 |
| Price to Book Value | 1.434 |
| Price to Free Cash Flow | 1.391 |
| Earnings Yield | 3.02% |
| Market Cap | 2.208B |
| Normalized PE Ratio | 45.18 |