Inter & Co Inc (INTR)
5.215
+0.12
(+2.25%)
USD |
NASDAQ |
Apr 19, 16:00
5.23
+0.02
(+0.29%)
After-Hours: 20:00
Inter Price: 5.215 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 5.14 | 5.175 | 5.01 | 5.10 | 641238.0 |
| 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 |
| Mar 25, 2024 | 6.00 | 6.075 | 5.89 | 5.92 | 577064.0 |
| Mar 22, 2024 | 6.07 | 6.20 | 5.92 | 6.01 | 654293.0 |
| Mar 21, 2024 | 6.16 | 6.16 | 6.00 | 6.02 | 609124.0 |
| Mar 20, 2024 | 5.97 | 6.20 | 5.95 | 6.15 | 995496.0 |
| Mar 19, 2024 | 5.83 | 5.98 | 5.702 | 5.92 | 1.033M |
| Mar 18, 2024 | 5.97 | 6.03 | 5.78 | 5.80 | 728608.0 |
| Mar 15, 2024 | 6.06 | 6.130 | 5.915 | 5.92 | 806149.0 |
| Mar 14, 2024 | 6.39 | 6.44 | 6.10 | 6.13 | 1.090M |
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
3.583
Average
3.39
Median
Jun 24 2022
Price Benchmarks
| Bank Bradesco SA | 2.635 |
| Banco Santander (Brasil) SA | 5.25 |
| Itau Unibanco Holding SA | 6.055 |
| XP Inc | 21.02 |
| Vinci Partners Investments Ltd | 10.25 |
Price Related Metrics
| PE Ratio | 34.28 |
| PS Ratio | 2.204 |
| Price to Book Value | 1.487 |
| Price to Free Cash Flow | 1.443 |
| Earnings Yield | 2.92% |
| Market Cap | 2.289B |
| Normalized PE Ratio | 46.84 |