EODData

MEMBERSHIP REGISTER LOG IN

FRA, QN7: Inter & Co, Inc.

14 Aug 2026
LAST:

4.460

CHANGE:
 0.03		OPEN:
4.478		HIGH:
4.478		ASK:
0.000		VOLUME:
0
CHG(%):
0.73		PREV:
4.493		LOW:
4.392		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 264.4784.4784.3924.4600
13 Aug 264.3424.4934.3424.4930
12 Aug 264.4924.5904.3134.3130
07 Aug 264.9064.9064.4704.47015.1K
06 Aug 264.9675.0184.7844.9100
05 Aug 264.9114.9834.9114.9830
04 Aug 264.8534.8644.8064.8640
03 Aug 264.8094.9104.7504.8020
31 Jul 264.8674.8674.7914.7930
30 Jul 264.6864.8204.6864.8200

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

MA5:4.531.6%
MA10:4.695.2%
MA20:4.736.0%
MA50:4.777.0%
MA100:5.5023.4%
STO9:20.85
STO14:20.85
RSI14:42.44
WPR14:-78.06
MTM14:-0.17
ROC14:-0.04 
ATR:0.17 
Week High:4.9110.0%
Week Low:4.313.4%
Month High:5.0212.5%
Month Low:4.31
Volatility:20.16 

RECENT DIVIDENDS

Date Amount
14 Feb 2025$0.08