Inter & Co Inc (INTR)

3.01 +0.08 (+2.73%) USD  |  NASDAQ  |  Jun 05, 15:28
More

Inter Price: 3.01 for June 5, 2023

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.
Date Open High Low Close Volume
Jun 02, 2023 3.00 3.10 2.92 2.93 467583.0
Jun 01, 2023 2.51 2.85 2.51 2.81 409639.0
May 31, 2023 2.47 2.54 2.368 2.52 650664.0
May 30, 2023 2.46 2.49 2.34 2.45 131707.0
May 26, 2023 2.49 2.58 2.41 2.42 1.294M
May 25, 2023 2.41 2.54 2.380 2.46 2.079M
May 24, 2023 2.29 2.38 2.25 2.29 186554.0
May 23, 2023 2.33 2.43 2.30 2.32 235832.0
May 22, 2023 2.40 2.475 2.30 2.33 166777.0
May 19, 2023 2.50 2.59 2.31 2.39 389934.0
May 18, 2023 2.33 2.54 2.33 2.52 210898.0
May 17, 2023 2.31 2.39 2.25 2.38 209925.0
May 16, 2023 2.39 2.41 2.255 2.28 444111.0
May 15, 2023 2.35 2.43 2.30 2.37 275026.0
May 12, 2023 2.40 2.50 2.33 2.36 393636.0
May 11, 2023 2.14 2.42 2.14 2.40 755281.0
May 10, 2023 1.99 2.19 1.96 2.17 571290.0
May 09, 2023 1.85 2.01 1.85 1.98 571503.0
May 08, 2023 1.85 1.92 1.68 1.88 389412.0
May 05, 2023 1.75 1.87 1.73 1.76 200553.0
May 04, 2023 1.72 1.73 1.65 1.70 251415.0
May 03, 2023 1.66 1.74 1.65 1.70 175173.0
May 02, 2023 1.76 1.76 1.66 1.67 120846.0
May 01, 2023 1.75 1.78 1.74 1.76 39741.00
Apr 28, 2023 1.72 1.79 1.68 1.75 195692.0

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).

Read full definition.

Price Range, Past 5 Years

1.40
Minimum
Mar 23 2023
4.43
Maximum
Sep 22 2022
2.601
Average
2.425
Median
Jan 12 2023

Price Benchmarks

Bank Bradesco SA 3.345
Banco Santander (Brasil) SA 6.045
XP Inc 18.83
Vinci Partners Investments Ltd 8.33
Crescera Capital Acquisition Corp 11.00

Price Related Metrics

PE Ratio 216.11
PS Ratio 1.676
Price to Book Value 0.8767
Price to Free Cash Flow 3.505
Earnings Yield 0.46%
Market Cap 1.210B