U.S. markets open in 19 minutes
F S&P 500
5,079.75 +33.25 (+0.66%) F Dow Jones
38,267.00 +198.00 (+0.52%) F Nasdaq
17,573.50 +135.25 (+0.78%) E-mini Russell 2000 Index Futur
2,013.60 +23.90 (+1.20%) Petróleo
78.98 -0.02 (-0.03%) Oro
2,303.40 -7.60 (-0.33%)
Inter & Co, Inc. (INTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 5.02 | 5.22 | 5.00 | 5.05 | 5.05 | 202,000 |
| 30 abr 2024 | 5.07 | 5.17 | 5.01 | 5.03 | 5.03 | 310,900 |
| 29 abr 2024 | 5.21 | 5.22 | 5.10 | 5.16 | 5.16 | 502,200 |
| 26 abr 2024 | 5.15 | 5.28 | 5.15 | 5.21 | 5.21 | 421,000 |
| 25 abr 2024 | 5.00 | 5.10 | 4.96 | 5.06 | 5.06 | 317,600 |
| 24 abr 2024 | 5.21 | 5.21 | 5.00 | 5.07 | 5.07 | 667,200 |
| 23 abr 2024 | 5.16 | 5.30 | 5.15 | 5.23 | 5.23 | 440,100 |
| 22 abr 2024 | 5.15 | 5.24 | 5.11 | 5.21 | 5.21 | 394,500 |
| 19 abr 2024 | 5.14 | 5.31 | 5.13 | 5.21 | 5.21 | 542,800 |
| 18 abr 2024 | 5.14 | 5.18 | 5.01 | 5.10 | 5.10 | 642,100 |
| 17 abr 2024 | 4.99 | 5.12 | 4.93 | 5.06 | 5.06 | 678,700 |
| 16 abr 2024 | 5.15 | 5.15 | 4.90 | 4.97 | 4.97 | 1,644,600 |
| 15 abr 2024 | 5.35 | 5.42 | 5.04 | 5.10 | 5.10 | 1,587,500 |
| 15 abr 2024 | 0.03 Dividendo | |||||
| 12 abr 2024 | 5.53 | 5.59 | 5.36 | 5.38 | 5.35 | 723,300 |
| 11 abr 2024 | 5.78 | 5.78 | 5.57 | 5.59 | 5.56 | 761,400 |
| 10 abr 2024 | 5.83 | 5.88 | 5.73 | 5.77 | 5.74 | 1,251,800 |
| 09 abr 2024 | 6.09 | 6.10 | 5.95 | 6.02 | 5.99 | 571,400 |
| 08 abr 2024 | 5.83 | 6.07 | 5.83 | 6.05 | 6.02 | 520,700 |
| 05 abr 2024 | 5.76 | 5.87 | 5.74 | 5.83 | 5.80 | 886,400 |
| 04 abr 2024 | 5.68 | 6.03 | 5.68 | 5.80 | 5.77 | 1,327,500 |
| 03 abr 2024 | 5.60 | 5.71 | 5.55 | 5.65 | 5.62 | 772,500 |
| 02 abr 2024 | 5.72 | 5.72 | 5.59 | 5.71 | 5.68 | 1,266,300 |
| 01 abr 2024 | 5.78 | 5.84 | 5.68 | 5.76 | 5.73 | 2,194,000 |
| 28 mar 2024 | 5.84 | 5.89 | 5.66 | 5.71 | 5.68 | 1,212,200 |
| 27 mar 2024 | 5.94 | 5.95 | 5.67 | 5.85 | 5.82 | 1,288,200 |
| 26 mar 2024 | 5.95 | 6.08 | 5.89 | 5.93 | 5.90 | 595,500 |
| 25 mar 2024 | 6.00 | 6.07 | 5.89 | 5.92 | 5.89 | 577,000 |
| 22 mar 2024 | 6.07 | 6.20 | 5.92 | 6.01 | 5.98 | 654,300 |
| 21 mar 2024 | 6.16 | 6.16 | 6.00 | 6.02 | 5.99 | 609,100 |
| 20 mar 2024 | 5.97 | 6.20 | 5.95 | 6.15 | 6.12 | 995,500 |
| 19 mar 2024 | 5.83 | 5.98 | 5.70 | 5.92 | 5.89 | 1,033,100 |
| 18 mar 2024 | 5.97 | 6.03 | 5.78 | 5.80 | 5.77 | 728,600 |
| 15 mar 2024 | 6.06 | 6.13 | 5.91 | 5.92 | 5.89 | 806,000 |
| 14 mar 2024 | 6.39 | 6.44 | 6.10 | 6.13 | 6.10 | 1,090,100 |
| 13 mar 2024 | 6.19 | 6.39 | 6.13 | 6.33 | 6.29 | 812,700 |
| 12 mar 2024 | 6.12 | 6.18 | 6.03 | 6.16 | 6.13 | 677,400 |
| 11 mar 2024 | 6.01 | 6.16 | 6.01 | 6.07 | 6.04 | 902,700 |
| 08 mar 2024 | 6.07 | 6.13 | 6.01 | 6.04 | 6.01 | 644,600 |
| 07 mar 2024 | 6.11 | 6.13 | 5.94 | 6.01 | 5.98 | 1,251,100 |
| 06 mar 2024 | 6.18 | 6.24 | 6.08 | 6.13 | 6.10 | 753,500 |
| 05 mar 2024 | 5.98 | 6.26 | 5.98 | 6.08 | 6.05 | 3,502,500 |
| 04 mar 2024 | 5.91 | 6.03 | 5.87 | 5.97 | 5.94 | 1,138,000 |
| 01 mar 2024 | 5.66 | 5.98 | 5.66 | 5.92 | 5.89 | 623,600 |
| 29 feb 2024 | 5.71 | 5.73 | 5.64 | 5.65 | 5.62 | 398,400 |
| 28 feb 2024 | 5.50 | 5.84 | 5.43 | 5.70 | 5.67 | 1,254,000 |
| 27 feb 2024 | 5.37 | 5.64 | 5.37 | 5.62 | 5.59 | 885,800 |
| 26 feb 2024 | 5.40 | 5.41 | 5.24 | 5.24 | 5.21 | 773,300 |
| 23 feb 2024 | 5.42 | 5.44 | 5.22 | 5.25 | 5.22 | 2,154,400 |
| 22 feb 2024 | 5.35 | 5.49 | 5.27 | 5.41 | 5.38 | 1,900,200 |
| 21 feb 2024 | 5.40 | 5.45 | 5.17 | 5.30 | 5.27 | 717,600 |
| 20 feb 2024 | 5.30 | 5.44 | 5.28 | 5.33 | 5.30 | 1,108,000 |
| 16 feb 2024 | 5.37 | 5.48 | 5.29 | 5.40 | 5.37 | 1,875,900 |
| 15 feb 2024 | 5.51 | 5.53 | 5.43 | 5.43 | 5.40 | 778,400 |
| 14 feb 2024 | 5.35 | 5.53 | 5.27 | 5.47 | 5.44 | 803,500 |
| 13 feb 2024 | 5.11 | 5.61 | 5.10 | 5.38 | 5.35 | 1,117,700 |
| 12 feb 2024 | 5.61 | 5.65 | 5.42 | 5.54 | 5.51 | 788,800 |
| 09 feb 2024 | 5.51 | 5.61 | 5.40 | 5.56 | 5.53 | 1,908,000 |
| 08 feb 2024 | 5.35 | 5.51 | 5.23 | 5.49 | 5.46 | 2,068,500 |
| 07 feb 2024 | 5.26 | 5.32 | 5.18 | 5.29 | 5.26 | 1,751,200 |
| 06 feb 2024 | 5.25 | 5.31 | 5.14 | 5.30 | 5.27 | 683,300 |
| 05 feb 2024 | 5.17 | 5.24 | 5.03 | 5.16 | 5.13 | 361,500 |
| 02 feb 2024 | 5.11 | 5.20 | 5.02 | 5.18 | 5.15 | 510,600 |
| 01 feb 2024 | 5.03 | 5.11 | 5.01 | 5.11 | 5.08 | 938,000 |
| 31 ene 2024 | 5.15 | 5.22 | 4.95 | 5.03 | 5.00 | 2,706,100 |
| 30 ene 2024 | 5.10 | 5.15 | 4.91 | 4.98 | 4.95 | 1,890,400 |
| 29 ene 2024 | 5.13 | 5.13 | 5.00 | 5.09 | 5.06 | 2,388,500 |
| 26 ene 2024 | 4.90 | 5.06 | 4.90 | 5.06 | 5.03 | 2,246,200 |
| 25 ene 2024 | 4.75 | 4.91 | 4.72 | 4.87 | 4.84 | 1,715,600 |
| 24 ene 2024 | 4.73 | 4.82 | 4.73 | 4.76 | 4.73 | 1,059,300 |
| 23 ene 2024 | 4.78 | 4.79 | 4.63 | 4.74 | 4.71 | 2,626,700 |
| 22 ene 2024 | 4.71 | 4.75 | 4.62 | 4.67 | 4.64 | 3,741,100 |
| 19 ene 2024 | 4.53 | 4.77 | 4.45 | 4.63 | 4.60 | 5,690,600 |
| 18 ene 2024 | 4.44 | 4.49 | 4.32 | 4.46 | 4.44 | 13,650,300 |
| 17 ene 2024 | 4.80 | 4.88 | 4.51 | 4.54 | 4.51 | 3,307,400 |
| 16 ene 2024 | 5.23 | 5.26 | 5.00 | 5.00 | 4.97 | 369,900 |
| 12 ene 2024 | 5.48 | 5.49 | 5.24 | 5.25 | 5.22 | 284,600 |
| 11 ene 2024 | 5.29 | 5.39 | 5.21 | 5.38 | 5.35 | 420,100 |
| 10 ene 2024 | 5.43 | 5.48 | 5.30 | 5.32 | 5.29 | 303,300 |
| 09 ene 2024 | 5.65 | 5.70 | 5.57 | 5.58 | 5.55 | 328,700 |
| 08 ene 2024 | 5.44 | 5.66 | 5.44 | 5.66 | 5.63 | 331,800 |
| 05 ene 2024 | 5.25 | 5.48 | 5.25 | 5.48 | 5.45 | 452,600 |
| 04 ene 2024 | 5.26 | 5.26 | 5.14 | 5.20 | 5.17 | 364,100 |
| 03 ene 2024 | 5.36 | 5.41 | 5.32 | 5.34 | 5.31 | 162,400 |
| 02 ene 2024 | 5.50 | 5.55 | 5.32 | 5.38 | 5.35 | 254,800 |
| 29 dic 2023 | 5.64 | 5.71 | 5.54 | 5.56 | 5.53 | 320,100 |
| 28 dic 2023 | 5.75 | 5.77 | 5.61 | 5.61 | 5.58 | 286,600 |
| 27 dic 2023 | 5.40 | 5.75 | 5.40 | 5.75 | 5.72 | 603,600 |
| 26 dic 2023 | 5.32 | 5.42 | 5.30 | 5.37 | 5.34 | 272,500 |
| 22 dic 2023 | 5.35 | 5.35 | 5.21 | 5.27 | 5.24 | 265,600 |
| 21 dic 2023 | 5.35 | 5.42 | 5.28 | 5.30 | 5.27 | 295,200 |
| 20 dic 2023 | 5.40 | 5.47 | 5.30 | 5.32 | 5.29 | 1,147,000 |
| 19 dic 2023 | 5.20 | 5.37 | 5.17 | 5.33 | 5.30 | 213,600 |
| 18 dic 2023 | 5.16 | 5.28 | 5.09 | 5.26 | 5.23 | 128,900 |
| 15 dic 2023 | 5.36 | 5.38 | 5.16 | 5.19 | 5.16 | 577,100 |
| 14 dic 2023 | 5.24 | 5.36 | 5.23 | 5.31 | 5.28 | 261,800 |
| 13 dic 2023 | 4.97 | 5.21 | 4.92 | 5.17 | 5.14 | 228,200 |
| 12 dic 2023 | 5.04 | 5.04 | 4.85 | 4.95 | 4.92 | 109,700 |
| 11 dic 2023 | 4.95 | 5.05 | 4.88 | 5.05 | 5.02 | 141,500 |
| 08 dic 2023 | 5.04 | 5.07 | 4.95 | 5.00 | 4.97 | 161,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.