EODData

MEMBERSHIP REGISTER LOG IN

FRA, QN7: Inter & Co, Inc.

15 Oct 2026
LAST:

5.962

CHANGE:
 0.64		OPEN:
6.050		HIGH:
6.104		ASK:
0.000		VOLUME:
0
CHG(%):
9.72		PREV:
6.604		LOW:
5.962		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 Oct 266.0506.1045.9625.9620
13 Oct 266.8706.8706.5966.604800
12 Oct 266.7386.8886.7386.88810.7K
09 Oct 266.3926.8106.3926.8109.9K
08 Oct 266.3426.4646.3426.3720
07 Oct 266.1846.4266.1846.3569.7K
06 Oct 265.8646.1945.8646.18827.2K
05 Oct 265.5186.0265.4125.80214.4K
02 Oct 264.6744.7894.6104.7890
01 Oct 264.6824.6824.5244.6520

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:11.01 
PEG Ratio:0.34 
Price to Sales:0.44 
Price to Book:1.54 
Profit Margin:0.23 
Operating Margin:0.30 
Return on Assets:0.02 
Return on Equity:0.16 
Revenue:1.195B 

TECHNICAL INDICATORS

MA5:6.539.5%
MA10:6.041.3%
MA20:5.3012.5%
MA50:4.9221.1%
MA100:4.9021.7%
STO9:55.88
STO14:63.44
RSI14:72.12 
WPR14:-36.56
MTM14:1.54
ROC14:0.35 
ATR:0.30 
Week High:6.8915.5%
Week Low:5.960.0%
Month High:6.8915.5%
Month Low:4.36
Volatility:9.74 

RECENT DIVIDENDS

Date Amount
14 Feb 2025$0.08