Inter & Co Inc (INTR)
5.545
-0.22
(-3.90%)
USD |
NASDAQ |
Nov 21, 16:00
5.545
0.00 (0.00%)
After-Hours: 20:00
Inter Price: 5.545 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 5.54 | 5.785 | 5.54 | 5.77 | 2.007M |
| Nov 19, 2024 | 5.90 | 5.945 | 5.60 | 5.60 | 2.697M |
| Nov 18, 2024 | 5.97 | 6.05 | 5.945 | 6.03 | 1.130M |
| Nov 15, 2024 | 6.07 | 6.09 | 5.94 | 5.99 | 902879.0 |
| Nov 14, 2024 | 6.02 | 6.184 | 5.78 | 5.97 | 3.009M |
| Nov 13, 2024 | 6.20 | 6.20 | 6.015 | 6.11 | 1.058M |
| Nov 12, 2024 | 6.18 | 6.20 | 6.085 | 6.17 | 868146.0 |
| Nov 11, 2024 | 6.25 | 6.355 | 6.17 | 6.18 | 1.285M |
| Nov 08, 2024 | 6.47 | 6.47 | 6.26 | 6.41 | 996116.0 |
| Nov 07, 2024 | 6.71 | 6.78 | 6.59 | 6.62 | 1.138M |
| Nov 06, 2024 | 6.52 | 6.73 | 6.29 | 6.67 | 902098.0 |
| Nov 05, 2024 | 6.43 | 6.60 | 6.43 | 6.59 | 734985.0 |
| Nov 04, 2024 | 6.39 | 6.52 | 6.39 | 6.44 | 790734.0 |
| Nov 01, 2024 | 6.57 | 6.57 | 6.19 | 6.19 | 1.025M |
| Oct 31, 2024 | 6.52 | 6.66 | 6.515 | 6.56 | 1.590M |
| Oct 30, 2024 | 6.57 | 6.62 | 6.47 | 6.52 | 1.332M |
| Oct 29, 2024 | 6.66 | 6.73 | 6.56 | 6.56 | 1.358M |
| Oct 28, 2024 | 6.49 | 6.75 | 6.48 | 6.61 | 1.545M |
| Oct 25, 2024 | 6.44 | 6.49 | 6.38 | 6.45 | 1.254M |
| Oct 24, 2024 | 6.28 | 6.51 | 6.24 | 6.51 | 981156.0 |
| Oct 23, 2024 | 6.62 | 6.66 | 6.38 | 6.38 | 1.567M |
| Oct 22, 2024 | 6.63 | 6.65 | 6.54 | 6.61 | 779449.0 |
| Oct 21, 2024 | 6.55 | 6.665 | 6.51 | 6.64 | 759706.0 |
| Oct 18, 2024 | 6.68 | 6.71 | 6.54 | 6.59 | 1.258M |
| Oct 17, 2024 | 6.50 | 6.62 | 6.44 | 6.58 | 875977.0 |
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
7.80
Maximum
Aug 26 2024
4.281
Average
4.18
Median
Sep 12 2023
Price Benchmarks
| Bank Bradesco SA | 2.385 |
| Banco Santander (Brasil) SA | 4.36 |
| Itau Unibanco Holding SA | 5.85 |
| Banco do Brasil SA BB Brasil | 4.395 |
| Vinci Partners Investments Ltd | 10.19 |
Price Related Metrics
| PE Ratio | 15.89 |
| PS Ratio | 2.099 |
| PEG Ratio | 0.0571 |
| Price to Book Value | 1.520 |
| Price to Free Cash Flow | 4.996 |
| Earnings Yield | 6.29% |
| Market Cap | 2.434B |
| Normalized PE Ratio | 17.53 |