Comparing Back to the side-by-side chart ↗
Inter Cars S.A. (CAR.WA) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1000.00 | 1018.00 | 1000.00 | 1012.00 | +0.40% | 2,713 |
| 2026-10-15 | 1004.00 | 1010.00 | 980.00 | 1008.00 | +1.51% | 4,924 |
| 2026-10-14 | 994.00 | 1008.00 | 993.00 | 993.00 | -0.30% | 1,693 |
| 2026-10-13 | 999.00 | 1014.00 | 994.00 | 996.00 | -0.40% | 2,155 |
| 2026-10-12 | 991.00 | 1026.00 | 988.00 | 1000.00 | +0.91% | 7,855 |
| 2026-10-09 | 974.00 | 1000.00 | 967.00 | 991.00 | +1.75% | 5,832 |
| 2026-10-08 | 949.00 | 978.00 | 946.00 | 974.00 | +3.18% | 4,062 |
| 2026-10-07 | 938.00 | 949.00 | 938.00 | 944.00 | +0.32% | 6,003 |
| 2026-10-06 | 918.00 | 949.00 | 916.00 | 941.00 | +2.84% | 4,860 |
| 2026-10-05 | 940.00 | 940.00 | 915.00 | 915.00 | -1.93% | 1,050 |
| 2026-10-02 | 924.00 | 952.00 | 916.00 | 933.00 | +1.52% | 18,172 |
| 2026-10-01 | 935.00 | 939.00 | 910.00 | 919.00 | -2.34% | 5,568 |
| 2026-09-30 | 935.00 | 959.00 | 924.00 | 941.00 | +0.64% | 5,719 |
| 2026-09-29 | 928.00 | 939.00 | 917.00 | 935.00 | +0.21% | 1,605 |
| 2026-09-28 | 934.00 | 935.00 | 920.00 | 933.00 | +0.21% | 1,335 |
| 2026-09-25 | 915.00 | 932.00 | 912.00 | 931.00 | +1.75% | 5,415 |
| 2026-09-24 | 910.00 | 921.00 | 902.00 | 915.00 | -0.22% | 3,187 |
| 2026-09-23 | 939.00 | 939.00 | 909.00 | 917.00 | -2.24% | 5,225 |
| 2026-09-22 | 934.00 | 940.00 | 918.00 | 938.00 | +0.43% | 16,334 |
| 2026-09-21 | 921.00 | 935.00 | 919.00 | 934.00 | +0.32% | 2,149 |
| 2026-09-18 | 945.00 | 952.00 | 911.00 | 931.00 | -2.51% | 9,401 |
| 2026-09-17 | 893.00 | 955.00 | 893.00 | 955.00 | +6.11% | 6,684 |
| 2026-09-16 | 887.00 | 900.00 | 872.00 | 900.00 | +1.24% | 6,940 |
| 2026-09-15 | 891.00 | 894.00 | 883.00 | 889.00 | -0.67% | 7,100 |
| 2026-09-14 | 903.00 | 903.00 | 887.00 | 895.00 | -1.21% | 5,627 |
| 2026-09-11 | 927.00 | 931.00 | 904.00 | 906.00 | -2.79% | 6,891 |
| 2026-09-10 | 943.00 | 943.00 | 925.00 | 932.00 | -1.38% | 6,519 |
| 2026-09-09 | 995.00 | 995.00 | 936.00 | 945.00 | -4.74% | 6,380 |
| 2026-09-08 | 978.00 | 993.00 | 952.00 | 992.00 | +2.80% | 3,059 |
| 2026-09-07 | 972.00 | 974.00 | 961.00 | 965.00 | -0.21% | 5,943 |
| 2026-09-04 | 963.00 | 972.00 | 947.00 | 967.00 | +1.26% | 6,921 |
| 2026-09-03 | 973.00 | 983.00 | 950.00 | 955.00 | -2.35% | 4,113 |
| 2026-09-02 | 978.00 | 984.00 | 957.00 | 978.00 | -0.20% | 1,995 |
| 2026-09-01 | 952.00 | 984.00 | 952.00 | 980.00 | +1.55% | 3,254 |
| 2026-08-31 | 974.00 | 974.00 | 956.00 | 965.00 | -1.03% | 5,260 |
| 2026-08-28 | 936.00 | 988.00 | 930.00 | 975.00 | +4.17% | 6,145 |
| 2026-08-27 | 945.00 | 947.00 | 929.00 | 936.00 | -1.06% | 3,444 |
| 2026-08-26 | 973.00 | 975.00 | 941.00 | 946.00 | -1.66% | 3,473 |
| 2026-08-25 | 985.00 | 986.00 | 957.00 | 962.00 | -1.54% | 415 |
| 2026-08-24 | 964.00 | 977.00 | 963.00 | 977.00 | +0.72% | 1,306 |
| 2026-08-21 | 963.00 | 970.00 | 958.00 | 970.00 | +0.83% | 1,217 |
| 2026-08-20 | 985.00 | 986.00 | 954.00 | 962.00 | -0.72% | 1,367 |
| 2026-08-19 | 975.00 | 975.00 | 948.00 | 969.00 | +0.41% | 2,341 |
| 2026-08-18 | 973.00 | 978.00 | 965.00 | 965.00 | -1.03% | 2,670 |
| 2026-08-17 | 966.00 | 979.00 | 951.00 | 975.00 | +0.52% | 4,557 |
| 2026-08-14 | 986.00 | 995.00 | 965.00 | 970.00 | -2.22% | 4,076 |
| 2026-08-13 | 977.00 | 992.00 | 970.00 | 992.00 | +1.54% | 3,162 |
| 2026-08-12 | 988.00 | 988.00 | 969.00 | 977.00 | -0.71% | 1,801 |
| 2026-08-11 | 993.00 | 994.00 | 975.00 | 984.00 | -0.30% | 2,482 |
| 2026-08-10 | 989.00 | 997.00 | 970.00 | 987.00 | +1.23% | 2,718 |
| 2026-08-07 | 969.00 | 980.00 | 955.00 | 975.00 | +1.56% | 3,654 |
| 2026-08-06 | 979.00 | 979.00 | 956.00 | 960.00 | -1.94% | 10,592 |
| 2026-08-05 | 979.00 | 981.00 | 968.00 | 979.00 | +0.00% | 18,653 |
| 2026-08-04 | 980.00 | 990.00 | 963.00 | 979.00 | -1.11% | 6,399 |
| 2026-08-03 | 941.00 | 1004.00 | 941.00 | 990.00 | +5.88% | 14,354 |
| 2026-07-31 | 938.00 | 950.00 | 921.00 | 935.00 | +0.86% | 1,758 |
| 2026-07-30 | 930.00 | 939.00 | 917.00 | 927.00 | -0.32% | 4,922 |
| 2026-07-29 | 934.00 | 948.00 | 926.00 | 930.00 | -0.53% | 5,002 |
| 2026-07-28 | 944.00 | 944.00 | 920.00 | 935.00 | +0.00% | 10,082 |
| 2026-07-27 | 920.00 | 940.00 | 904.00 | 935.00 | +1.96% | 3,209 |
| 2026-07-24 | 915.00 | 917.00 | 895.00 | 917.00 | +0.22% | 6,429 |
| 2026-07-23 | 896.00 | 915.00 | 888.00 | 915.00 | +2.81% | 2,585 |
| 2026-07-22 | 875.00 | 899.00 | 866.00 | 890.00 | +2.06% | 3,240 |
| 2026-07-21 | 880.00 | 882.00 | 862.00 | 872.00 | -0.11% | 1,930 |
| 2026-07-20 | 852.00 | 880.00 | 852.00 | 873.00 | +0.58% | 1,202 |
| 2026-07-17 | 860.00 | 868.00 | 851.00 | 868.00 | -0.46% | 1,257 |
| 2026-07-16 | 862.00 | 874.00 | 857.00 | 872.00 | +0.11% | 3,098 |
| 2026-07-15 | 874.00 | 875.00 | 860.00 | 871.00 | +1.87% | 2,382 |
| 2026-07-14 | 846.00 | 865.00 | 840.00 | 855.00 | +0.83% | 1,038 |
| 2026-07-13 | 848.00 | 857.00 | 845.00 | 848.00 | -0.70% | 3,508 |
| 2026-07-10 | 837.00 | 854.00 | 831.00 | 854.00 | +1.67% | 1,701 |
| 2026-07-09 | 850.00 | 861.00 | 834.00 | 840.00 | -2.55% | 3,136 |
| 2026-07-08 | 822.00 | 862.00 | 813.00 | 862.00 | +5.51% | 7,182 |
| 2026-07-07 | 823.00 | 825.00 | 816.00 | 817.00 | -0.85% | 692 |
| 2026-07-06 | 823.00 | 824.00 | 817.00 | 824.00 | -0.12% | 1,691 |
| 2026-07-03 | 817.00 | 825.00 | 810.00 | 825.00 | +0.98% | 3,308 |
| 2026-07-02 | 809.00 | 837.00 | 803.00 | 817.00 | +1.24% | 4,819 |
| 2026-07-01 | 808.00 | 808.00 | 795.00 | 807.00 | +0.50% | 6,257 |
| 2026-06-30 | 810.00 | 810.00 | 790.00 | 803.00 | +0.25% | 3,015 |
| 2026-06-29 | 810.00 | 810.00 | 798.00 | 801.00 | -1.11% | 6,334 |
| 2026-06-26 | 809.00 | 815.00 | 805.00 | 810.00 | +0.00% | 1,999 |
| 2026-06-25 | 794.00 | 815.00 | 790.00 | 810.00 | +2.02% | 6,209 |
| 2026-06-24 | 816.00 | 816.00 | 785.00 | 794.00 | -2.34% | 2,429 |
| 2026-06-23 | 800.00 | 815.00 | 783.00 | 813.00 | +1.25% | 2,200 |
| 2026-06-22 | 779.00 | 805.00 | 768.00 | 803.00 | +1.90% | 3,757 |
| 2026-06-19 | 790.00 | 798.00 | 777.00 | 788.00 | +0.13% | 8,825 |
| 2026-06-18 | 786.00 | 790.00 | 772.00 | 787.00 | +0.13% | 4,471 |
| 2026-06-17 | 765.00 | 787.00 | 765.00 | 786.00 | +0.26% | 3,523 |
| 2026-06-16 | 794.00 | 798.00 | 774.00 | 784.00 | -1.26% | 3,993 |
| 2026-06-15 | 810.00 | 823.00 | 794.00 | 794.00 | -1.37% | 4,520 |
| 2026-06-12 | 800.00 | 806.00 | 792.00 | 805.00 | +0.63% | 2,634 |
| 2026-06-11 | 800.00 | 800.00 | 785.00 | 800.00 | +0.00% | 1,746 |
| 2026-06-10 | 795.00 | 800.00 | 781.00 | 800.00 | +0.38% | 2,148 |
| 2026-06-09 | 830.00 | 830.00 | 789.00 | 797.00 | -1.36% | 1,642 |
| 2026-06-08 | 798.00 | 812.00 | 798.00 | 808.00 | +1.00% | 3,216 |
| 2026-06-05 | 809.00 | 814.00 | 789.00 | 800.00 | -1.23% | 4,056 |
| 2026-06-03 | 817.00 | 819.00 | 798.00 | 810.00 | +0.00% | 1,661 |
| 2026-06-02 | 812.00 | 820.00 | 808.00 | 810.00 | -0.25% | 3,493 |
| 2026-06-01 | 824.00 | 824.00 | 808.00 | 812.00 | -0.98% | 2,329 |
| 2026-05-29 | 824.00 | 824.00 | 816.00 | 820.00 | -0.49% | 3,552 |
| 2026-05-28 | 820.00 | 824.00 | 811.00 | 824.00 | -0.12% | 1,682 |
| 2026-05-27 | 820.00 | 830.00 | 816.00 | 825.00 | +0.61% | 5,576 |
| 2026-05-26 | 820.00 | 826.00 | 808.00 | 820.00 | -1.32% | 8,962 |
| 2026-05-25 | 824.00 | 836.00 | 823.00 | 831.00 | +1.34% | 3,071 |
| 2026-05-22 | 828.00 | 828.00 | 808.00 | 820.00 | +1.61% | 4,985 |
| 2026-05-21 | 804.00 | 829.00 | 798.00 | 807.00 | +0.00% | 13,415 |
| 2026-05-20 | 814.00 | 814.00 | 794.00 | 807.00 | +0.37% | 7,934 |
| 2026-05-19 | 801.00 | 815.00 | 794.00 | 804.00 | +1.26% | 12,406 |
| 2026-05-18 | 794.00 | 800.00 | 784.00 | 794.00 | +2.72% | 8,358 |
| 2026-05-15 | 759.00 | 794.00 | 752.00 | 773.00 | +0.78% | 13,470 |
| 2026-05-14 | 770.00 | 770.00 | 747.00 | 767.00 | -0.13% | 13,077 |
| 2026-05-13 | 761.00 | 768.00 | 753.00 | 768.00 | +0.92% | 1,177 |
| 2026-05-12 | 767.00 | 770.00 | 757.00 | 761.00 | -1.17% | 1,145 |
| 2026-05-11 | 768.00 | 773.00 | 742.00 | 770.00 | +0.13% | 2,923 |
| 2026-05-08 | 770.00 | 770.00 | 757.00 | 769.00 | -0.13% | 1,014 |
| 2026-05-07 | 776.00 | 776.00 | 760.00 | 770.00 | -0.77% | 8,539 |
| 2026-05-06 | 790.00 | 790.00 | 760.00 | 776.00 | +0.78% | 9,106 |
| 2026-05-05 | 744.00 | 770.00 | 744.00 | 770.00 | +3.63% | 7,159 |
| 2026-05-04 | 740.00 | 749.00 | 731.00 | 743.00 | +0.54% | 3,163 |
| 2026-04-30 | 730.00 | 741.00 | 724.00 | 739.00 | +2.35% | 2,193 |
| 2026-04-29 | 735.00 | 746.00 | 722.00 | 722.00 | -2.30% | 4,074 |
| 2026-04-28 | 740.00 | 748.00 | 735.00 | 739.00 | -0.14% | 3,816 |
| 2026-04-27 | 740.00 | 741.00 | 726.00 | 740.00 | +0.95% | 1,397 |
| 2026-04-24 | 727.00 | 734.00 | 720.00 | 733.00 | +0.96% | 1,240 |
| 2026-04-23 | 730.00 | 735.00 | 715.00 | 726.00 | -0.55% | 5,940 |
| 2026-04-22 | 732.00 | 736.00 | 724.00 | 730.00 | +0.55% | 1,916 |
| 2026-04-21 | 744.00 | 747.00 | 724.00 | 726.00 | -2.42% | 1,503 |
| 2026-04-20 | 714.00 | 744.00 | 706.00 | 744.00 | +3.33% | 2,659 |
| 2026-04-17 | 730.00 | 748.00 | 715.00 | 720.00 | -1.37% | 7,317 |
| 2026-04-16 | 722.00 | 734.00 | 722.00 | 730.00 | +1.11% | 2,441 |
| 2026-04-15 | 724.00 | 727.00 | 705.00 | 722.00 | +0.70% | 4,492 |
| 2026-04-14 | 720.00 | 729.00 | 710.00 | 717.00 | -1.10% | 7,072 |
| 2026-04-13 | 696.00 | 728.00 | 696.00 | 725.00 | +4.02% | 10,049 |
| 2026-04-10 | 684.00 | 703.00 | 684.00 | 697.00 | +0.58% | 2,475 |
| 2026-04-09 | 688.00 | 698.00 | 672.00 | 693.00 | +1.32% | 4,234 |
| 2026-04-08 | 672.00 | 692.00 | 663.00 | 684.00 | +2.09% | 5,636 |
| 2026-04-07 | 658.00 | 677.00 | 643.00 | 670.00 | +0.75% | 14,277 |
| 2026-04-02 | 667.00 | 671.00 | 657.00 | 665.00 | -0.30% | 1,285 |
| 2026-04-01 | 651.00 | 673.00 | 651.00 | 667.00 | +0.45% | 1,544 |
| 2026-03-31 | 648.00 | 664.00 | 648.00 | 664.00 | +0.76% | 850 |
| 2026-03-30 | 661.00 | 662.00 | 648.00 | 659.00 | +0.00% | 3,399 |
| 2026-03-27 | 659.00 | 665.00 | 642.00 | 659.00 | +1.23% | 5,120 |
| 2026-03-26 | 654.00 | 656.00 | 648.00 | 651.00 | +0.00% | 3,770 |
| 2026-03-25 | 650.00 | 666.00 | 649.00 | 651.00 | +0.15% | 7,849 |
| 2026-03-24 | 650.00 | 650.00 | 629.00 | 650.00 | +1.40% | 2,755 |
| 2026-03-23 | 645.00 | 650.00 | 627.00 | 641.00 | -0.62% | 2,801 |
| 2026-03-20 | 664.00 | 664.00 | 642.00 | 645.00 | -1.53% | 15,072 |
| 2026-03-19 | 666.00 | 669.00 | 655.00 | 655.00 | -2.24% | 8,268 |
| 2026-03-18 | 670.00 | 683.00 | 666.00 | 670.00 | -0.89% | 5,155 |
| 2026-03-17 | 652.00 | 677.00 | 648.00 | 676.00 | +4.00% | 3,147 |
| 2026-03-16 | 650.00 | 651.00 | 637.00 | 650.00 | +0.00% | 2,085 |
| 2026-03-13 | 640.00 | 652.00 | 629.00 | 650.00 | +1.56% | 3,956 |
| 2026-03-12 | 640.00 | 655.00 | 636.00 | 640.00 | +0.63% | 3,011 |
| 2026-03-11 | 633.00 | 639.00 | 621.00 | 636.00 | +0.95% | 1,812 |
| 2026-03-10 | 630.00 | 639.00 | 626.00 | 630.00 | +1.29% | 1,546 |
| 2026-03-09 | 621.00 | 627.00 | 606.00 | 622.00 | +0.16% | 2,300 |
| 2026-03-06 | 624.00 | 624.00 | 607.00 | 621.00 | -0.32% | 1,873 |
| 2026-03-05 | 632.00 | 634.00 | 610.00 | 623.00 | +0.97% | 3,178 |
| 2026-03-04 | 615.00 | 625.00 | 612.00 | 617.00 | -0.16% | 3,362 |
| 2026-03-03 | 640.00 | 642.00 | 616.00 | 618.00 | -3.44% | 3,547 |
| 2026-03-02 | 620.00 | 644.00 | 620.00 | 640.00 | +3.56% | 6,277 |
| 2026-02-27 | 627.00 | 627.00 | 618.00 | 618.00 | -0.32% | 708 |
| 2026-02-26 | 621.00 | 627.00 | 612.00 | 620.00 | +0.00% | 1,298 |
| 2026-02-25 | 626.00 | 628.00 | 616.00 | 620.00 | -0.80% | 7,402 |
| 2026-02-24 | 627.00 | 628.00 | 613.00 | 625.00 | +0.00% | 1,853 |
| 2026-02-23 | 624.00 | 628.00 | 617.00 | 625.00 | +1.30% | 1,908 |
| 2026-02-20 | 620.00 | 624.00 | 614.00 | 617.00 | -0.48% | 975 |
| 2026-02-19 | 628.00 | 628.00 | 618.00 | 620.00 | -0.80% | 1,124 |
| 2026-02-18 | 623.00 | 626.00 | 619.00 | 625.00 | +0.81% | 466 |
| 2026-02-17 | 630.00 | 630.00 | 615.00 | 620.00 | -1.59% | 459 |
| 2026-02-16 | 622.00 | 639.00 | 622.00 | 630.00 | +1.78% | 5,416 |
| 2026-02-13 | 636.00 | 640.00 | 619.00 | 619.00 | -2.67% | 20,891 |
| 2026-02-12 | 640.00 | 640.00 | 632.00 | 636.00 | -0.78% | 925 |
| 2026-02-11 | 617.00 | 641.00 | 609.00 | 641.00 | +3.89% | 3,949 |
| 2026-02-10 | 619.00 | 619.00 | 605.00 | 617.00 | -0.16% | 2,869 |
| 2026-02-09 | 604.00 | 620.00 | 594.00 | 618.00 | +2.49% | 2,108 |
| 2026-02-06 | 610.00 | 610.00 | 600.00 | 603.00 | -1.79% | 2,704 |
| 2026-02-05 | 601.00 | 614.00 | 598.00 | 614.00 | -0.16% | 5,560 |
| 2026-02-04 | 617.00 | 617.00 | 608.00 | 615.00 | +0.00% | 5,910 |
| 2026-02-03 | 616.00 | 621.00 | 609.00 | 615.00 | -0.16% | 2,761 |
| 2026-02-02 | 606.00 | 628.00 | 604.00 | 616.00 | -2.84% | 7,471 |
| 2026-01-30 | 630.00 | 642.00 | 620.00 | 634.00 | +0.63% | 14,658 |
| 2026-01-29 | 633.00 | 635.00 | 623.00 | 630.00 | +0.00% | 4,127 |
| 2026-01-28 | 614.00 | 631.00 | 604.00 | 630.00 | +1.78% | 5,786 |
| 2026-01-27 | 618.00 | 623.00 | 607.00 | 619.00 | +0.65% | 5,329 |
| 2026-01-26 | 598.00 | 618.00 | 593.00 | 615.00 | +2.84% | 4,888 |
| 2026-01-23 | 599.00 | 600.00 | 587.00 | 598.00 | -0.33% | 2,133 |
| 2026-01-22 | 595.00 | 607.00 | 595.00 | 600.00 | +0.67% | 3,052 |
| 2026-01-21 | 592.00 | 597.00 | 589.00 | 596.00 | +0.85% | 1,596 |
| 2026-01-20 | 608.00 | 608.00 | 591.00 | 591.00 | -2.80% | 4,248 |
| 2026-01-19 | 609.00 | 614.00 | 601.00 | 608.00 | +0.00% | 1,697 |
| 2026-01-16 | 618.00 | 618.00 | 606.00 | 608.00 | -0.65% | 2,201 |
| 2026-01-15 | 608.00 | 619.00 | 601.00 | 612.00 | +0.33% | 3,201 |
| 2026-01-14 | 616.00 | 618.00 | 600.00 | 610.00 | -0.97% | 3,048 |
| 2026-01-13 | 622.00 | 625.00 | 609.00 | 616.00 | -0.48% | 2,066 |
| 2026-01-12 | 629.00 | 629.00 | 619.00 | 619.00 | -0.64% | 6,394 |
| 2026-01-09 | 618.00 | 627.00 | 602.00 | 623.00 | +1.14% | 2,508 |
| 2026-01-08 | 620.00 | 624.00 | 595.00 | 616.00 | -0.65% | 7,602 |
| 2026-01-07 | 595.00 | 620.00 | 594.00 | 620.00 | +4.55% | 6,262 |
| 2026-01-05 | 580.00 | 593.00 | 580.00 | 593.00 | +2.42% | 4,647 |
| 2026-01-02 | 565.00 | 586.00 | 562.00 | 579.00 | +3.21% | 4,365 |
| 2025-12-30 | 564.00 | 567.00 | 558.00 | 561.00 | +0.00% | 1,467 |
| 2025-12-29 | 551.00 | 564.00 | 550.00 | 561.00 | +1.63% | 2,801 |
| 2025-12-23 | 555.00 | 558.00 | 545.00 | 552.00 | -0.54% | 1,175 |
| 2025-12-22 | 540.00 | 555.00 | 535.00 | 555.00 | +2.02% | 2,044 |
| 2025-12-19 | 540.00 | 544.00 | 534.00 | 544.00 | +1.12% | 37,777 |
| 2025-12-18 | 540.00 | 540.00 | 535.00 | 538.00 | -0.19% | 3,940 |
| 2025-12-17 | 537.00 | 543.00 | 534.00 | 539.00 | +0.00% | 2,377 |
| 2025-12-16 | 545.00 | 545.00 | 534.00 | 539.00 | -1.10% | 1,806 |
| 2025-12-15 | 550.00 | 550.00 | 542.00 | 545.00 | -1.62% | 5,063 |
| 2025-12-12 | 550.00 | 559.00 | 544.00 | 554.00 | +1.28% | 2,388 |
| 2025-12-11 | 550.00 | 550.00 | 541.00 | 547.00 | +0.00% | 8,788 |
| 2025-12-10 | 550.00 | 550.00 | 545.00 | 547.00 | -0.36% | 730 |
| 2025-12-09 | 550.00 | 552.00 | 542.00 | 549.00 | +0.00% | 546 |
| 2025-12-08 | 553.00 | 556.00 | 542.00 | 549.00 | -0.36% | 1,224 |
| 2025-12-05 | 562.00 | 565.00 | 546.00 | 551.00 | -2.13% | 1,269 |
| 2025-12-04 | 568.00 | 574.00 | 556.00 | 563.00 | +0.36% | 1,824 |
| 2025-12-03 | 573.00 | 573.00 | 556.00 | 561.00 | -2.43% | 1,470 |
| 2025-12-02 | 585.00 | 586.00 | 567.00 | 575.00 | -1.20% | 4,351 |
| 2025-12-01 | 565.00 | 582.00 | 562.00 | 582.00 | +3.56% | 2,465 |
| 2025-11-28 | 561.00 | 562.00 | 554.00 | 562.00 | +1.44% | 1,276 |
| 2025-11-27 | 556.00 | 567.00 | 554.00 | 554.00 | -0.54% | 1,357 |
| 2025-11-26 | 547.00 | 557.00 | 543.00 | 557.00 | +2.58% | 2,173 |
| 2025-11-25 | 531.00 | 546.00 | 531.00 | 543.00 | +2.26% | 1,497 |
| 2025-11-24 | 526.00 | 535.00 | 526.00 | 531.00 | +0.95% | 653 |
| 2025-11-21 | 531.00 | 539.00 | 526.00 | 526.00 | -1.68% | 2,921 |
| 2025-11-20 | 550.00 | 551.00 | 535.00 | 535.00 | -2.19% | 1,091 |
| 2025-11-19 | 539.00 | 550.00 | 535.00 | 547.00 | +0.74% | 3,215 |
| 2025-11-18 | 540.00 | 543.00 | 525.00 | 543.00 | +0.56% | 2,567 |
| 2025-11-17 | 550.00 | 550.00 | 539.00 | 540.00 | -1.46% | 7,437 |
| 2025-11-14 | 551.00 | 552.00 | 537.00 | 548.00 | +1.86% | 14,014 |
| 2025-11-13 | 549.00 | 549.00 | 535.00 | 538.00 | -1.28% | 718 |
| 2025-11-12 | 538.00 | 545.00 | 537.00 | 545.00 | +1.30% | 10,307 |
| 2025-11-10 | 540.00 | 543.00 | 535.00 | 538.00 | -0.92% | 811 |
| 2025-11-07 | 550.00 | 550.00 | 542.00 | 543.00 | -0.73% | 1,148 |
| 2025-11-06 | 536.00 | 550.00 | 536.00 | 547.00 | +0.00% | 1,364 |
| 2025-11-05 | 550.00 | 550.00 | 545.00 | 547.00 | -0.18% | 357 |
| 2025-11-04 | 554.00 | 554.00 | 545.00 | 548.00 | -0.36% | 846 |
| 2025-11-03 | 561.00 | 561.00 | 550.00 | 550.00 | -0.36% | 572 |
| 2025-10-31 | 551.00 | 555.00 | 551.00 | 552.00 | +0.18% | 1,258 |
| 2025-10-30 | 559.00 | 560.00 | 551.00 | 551.00 | -1.43% | 58,938 |
| 2025-10-29 | 552.00 | 559.00 | 545.00 | 559.00 | +1.64% | 7,871 |
| 2025-10-28 | 555.00 | 555.00 | 546.00 | 550.00 | -0.72% | 20,366 |
| 2025-10-27 | 548.00 | 557.00 | 548.00 | 554.00 | +1.09% | 1,287 |
| 2025-10-24 | 549.00 | 554.00 | 548.00 | 548.00 | +0.74% | 995 |
| 2025-10-23 | 555.00 | 562.00 | 544.00 | 544.00 | -1.09% | 1,134 |
| 2025-10-22 | 548.00 | 553.00 | 544.00 | 550.00 | +0.55% | 1,368 |
| 2025-10-21 | 550.00 | 554.00 | 546.00 | 547.00 | -1.08% | 753 |
| 2025-10-20 | 545.00 | 553.00 | 542.00 | 553.00 | +1.84% | 885 |
| 2025-10-17 | 541.00 | 547.00 | 539.00 | 543.00 | -0.55% | 1,351 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+10.81%). Worst month: Sep (-4.21%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Inter Cars S.A.'s (CAR.WA) latest close?
1012.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is CAR.WA's 52-week high and low?
1026.00 high and 525.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Inter Cars S.A.'s strongest and weakest month historically?
Historically, CAR.WA's strongest calendar month has been Jan (average +10.81%) and its weakest Sep (average -4.21%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.