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

Inter & Co Inc - Class A Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	5.79	5.54	5.54	5.77	4.15%
Nov 19, 2024	5.95	5.60	5.90	5.60	-5.08%
Nov 18, 2024	6.05	5.95	5.97	6.03	1.01%
Nov 15, 2024	6.09	5.94	6.07	5.99	-1.32%
Nov 14, 2024	6.18	5.78	6.02	5.97	-0.83%
Nov 13, 2024	6.20	6.01	6.20	6.11	-1.45%
Nov 12, 2024	6.20	6.08	6.18	6.17	-0.16%
Nov 11, 2024	6.36	6.17	6.25	6.18	-1.12%
Nov 8, 2024	6.47	6.26	6.47	6.41	-0.93%
Nov 7, 2024	6.78	6.59	6.71	6.62	-1.34%
Nov 6, 2024	6.73	6.29	6.52	6.67	2.30%
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%

Highest:6.78

Lowest:5.54

Average:6.33

Difference:-0.78

% Change:-11.91%

Data Vendor: Xignite Logo

Stocks