EODData

MEMBERSHIP REGISTER LOG IN

FRA, QN7: Inter & Co, Inc.

21 Jul 2026
LAST:

4.805

CHANGE:
 0.06		OPEN:
4.886		HIGH:
4.886		ASK:
0.000		VOLUME:
0
CHG(%):
1.15		PREV:
4.861		LOW:
4.778		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Jul 264.8864.8864.7784.8050
20 Jul 264.6824.8614.6824.8610
17 Jul 264.7694.7694.6334.6330
16 Jul 264.8454.8454.7444.7460
15 Jul 264.8754.8874.8244.8240
14 Jul 264.9024.9974.9024.9020
13 Jul 265.0305.0304.8824.8820
10 Jul 264.9465.0864.9465.0280
09 Jul 264.8274.9484.8274.9440
08 Jul 264.8424.8424.7454.8040

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:9.16 
PEG Ratio:0.24 
Price to Sales:0.35 
Price to Book:1.27 
Profit Margin:0.22 
Operating Margin:0.30 
Return on Assets:0.02 
Return on Equity:0.16 
Revenue:1.071B 

TECHNICAL INDICATORS

MA5:4.770.7%
MA10:4.840.8%
MA20:4.760.9%
MA50:4.932.6%
MA100:5.8922.5%
STO9:37.97
STO14:37.97
RSI14:57.03
WPR14:-56.46
MTM14:0.11
ROC14:0.02 
ATR:0.13 
Week High:5.004.0%
Week Low:4.633.7%
Month High:5.095.8%
Month Low:4.49
Volatility:16.46 

RECENT DIVIDENDS

Date Amount
14 Feb 2025$0.08