BIDI11 (BANCO INTER UNT) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
14/05/21181,20181,20185,46187,99180,299.0861.665.900305.159.726
13/05/21181,91181,91187,43193,91177,3015.1782.343.200429.856.181
12/05/21187,63187,63203,40203,80185,019.0891.576.200299.418.352
11/05/21203,41203,41197,80205,49192,248.9271.494.900299.004.949
10/05/21199,75199,75212,00213,73197,067.6831.801.200363.251.204
07/05/21209,98209,98209,80212,84206,317.5871.213.800254.307.609
06/05/21209,24209,24221,85223,92208,546.7691.429.500303.768.150
05/05/21219,00219,00216,20222,89212,486.6851.333.200290.149.425
04/05/21214,00214,00232,50233,47209,2613.5932.427.900528.019.437
03/05/21231,84231,84233,00235,62226,859.0581.387.300320.597.754
30/04/21231,70231,70229,71235,50226,5716.3155.462.7001.265.645.330
29/04/21229,70229,70226,50234,62224,0012.7092.656.500609.641.119
28/04/21223,30223,30219,91226,31216,009.2611.585.200353.265.157
27/04/21218,50218,50202,44222,55201,9717.4883.393.000728.865.771
26/04/21201,45201,45201,51204,39199,427.7391.211.600245.356.611
23/04/21201,10201,10189,99204,51189,3811.4832.813.200563.404.094
22/04/21189,45189,45188,32190,93185,715.6421.062.700199.772.764
20/04/21186,08186,08186,76191,23184,574.8641.173.700218.934.804
19/04/21186,72186,72191,55194,60186,725.297829.000156.427.405
16/04/21191,56191,56191,00198,25189,6012.6602.832.800549.956.240