Inter & Co Inc - Class A (INTR) Historical Prices & Data

Inter & Co Inc - Class A Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
Nov 5, 2024	6.60	6.43	6.43	6.59	2.49%
Nov 4, 2024	6.52	6.39	6.39	6.44	0.78%
Nov 1, 2024	6.57	6.19	6.57	6.19	-5.78%
Oct 31, 2024	6.66	6.51	6.52	6.56	0.61%
Oct 30, 2024	6.62	6.47	6.57	6.52	-0.76%
Oct 29, 2024	6.73	6.56	6.66	6.56	-1.50%
Oct 28, 2024	6.75	6.48	6.49	6.61	1.85%
Oct 25, 2024	6.49	6.38	6.44	6.45	0.16%
Oct 24, 2024	6.51	6.24	6.28	6.51	3.66%
Oct 23, 2024	6.66	6.38	6.62	6.38	-3.63%
Oct 22, 2024	6.65	6.54	6.63	6.61	-0.30%
Oct 21, 2024	6.67	6.51	6.55	6.64	1.37%
Oct 18, 2024	6.71	6.54	6.68	6.59	-1.35%
Oct 17, 2024	6.62	6.44	6.50	6.58	1.23%
Oct 16, 2024	6.54	6.19	6.23	6.52	4.65%
Oct 15, 2024	6.46	6.28	6.46	6.31	-2.32%
Oct 14, 2024	6.54	6.28	6.28	6.48	3.18%
Oct 11, 2024	6.41	6.17	6.37	6.28	-1.41%
Oct 10, 2024	6.62	6.39	6.60	6.46	-2.12%
Oct 9, 2024	6.60	6.41	6.45	6.55	1.55%
Oct 8, 2024	6.33	6.05	6.05	6.24	3.14%
Oct 7, 2024	6.13	6.00	6.13	6.05	-1.31%

Highest:6.75

Lowest:6.00

Average:6.46

Difference:0.46

% Change:7.50%

Data Vendor: Xignite Logo

Stocks