Inter & Co Inc (INTR)
6.665
-0.04
(-0.52%)
USD |
NASDAQ |
Jul 26, 16:00
6.665
0.00 (0.00%)
After-Hours: 20:00
Inter Price: 6.665 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 6.98 | 6.98 | 6.615 | 6.70 | 1.276M |
| Jul 24, 2024 | 6.92 | 7.04 | 6.87 | 7.02 | 916859.0 |
| Jul 23, 2024 | 6.99 | 7.02 | 6.92 | 7.00 | 2.159M |
| Jul 22, 2024 | 6.92 | 7.11 | 6.89 | 6.95 | 1.692M |
| Jul 19, 2024 | 6.73 | 6.905 | 6.685 | 6.84 | 1.267M |
| Jul 18, 2024 | 6.71 | 6.71 | 6.465 | 6.52 | 656672.0 |
| Jul 17, 2024 | 6.82 | 6.82 | 6.71 | 6.77 | 597356.0 |
| Jul 16, 2024 | 6.93 | 6.96 | 6.81 | 6.88 | 942193.0 |
| Jul 15, 2024 | 6.73 | 6.97 | 6.630 | 6.95 | 1.119M |
| Jul 12, 2024 | 6.50 | 6.76 | 6.44 | 6.74 | 931950.0 |
| Jul 11, 2024 | 6.39 | 6.455 | 6.27 | 6.44 | 830333.0 |
| Jul 10, 2024 | 6.34 | 6.41 | 6.25 | 6.25 | 1.106M |
| Jul 09, 2024 | 6.06 | 6.31 | 6.06 | 6.30 | 1.623M |
| Jul 08, 2024 | 6.13 | 6.13 | 5.995 | 6.04 | 630025.0 |
| Jul 05, 2024 | 6.07 | 6.17 | 5.965 | 6.14 | 597835.0 |
| Jul 03, 2024 | 5.95 | 6.01 | 5.89 | 5.98 | 247523.0 |
| Jul 02, 2024 | 5.85 | 5.95 | 5.80 | 5.84 | 680464.0 |
| Jul 01, 2024 | 6.15 | 6.19 | 5.945 | 5.97 | 599154.0 |
| Jun 28, 2024 | 6.24 | 6.24 | 6.05 | 6.15 | 637130.0 |
| Jun 27, 2024 | 6.13 | 6.28 | 6.08 | 6.24 | 702059.0 |
| Jun 26, 2024 | 6.05 | 6.17 | 5.96 | 6.15 | 801293.0 |
| Jun 25, 2024 | 6.07 | 6.15 | 6.00 | 6.07 | 1.090M |
| Jun 24, 2024 | 5.90 | 6.025 | 5.87 | 5.90 | 540766.0 |
| Jun 21, 2024 | 5.76 | 5.83 | 5.67 | 5.78 | 2.558M |
| Jun 20, 2024 | 5.80 | 5.90 | 5.70 | 5.76 | 1.802M |
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
7.02
Maximum
Jul 24 2024
3.894
Average
3.775
Median
Price Benchmarks
| Bank Bradesco SA | 2.215 |
| Banco Santander (Brasil) SA | 5.005 |
| Itau Unibanco Holding SA | 6.065 |
| Banco do Brasil SA BB Brasil | 4.89 |
| Vinci Partners Investments Ltd | 11.49 |
Price Related Metrics
| PE Ratio | 28.59 |
| PS Ratio | 2.616 |
| Price to Book Value | 1.749 |
| Price to Free Cash Flow | 2.517 |
| Earnings Yield | 3.50% |
| Market Cap | 2.925B |
| Normalized PE Ratio | 37.39 |