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
17/06/2210,4010,4010,0710,409,7851.04379.515.100815.436.264
15/06/2210,5510,559,8410,589,7226.51716.052.600165.256.257
14/06/229,659,659,9510,079,3625.43814.944.100143.993.167
13/06/229,879,879,9410,049,5323.05212.589.600123.710.244
10/06/2210,3010,3010,9210,9810,3024.18214.009.800147.707.219
09/06/2211,0611,0611,1011,5910,9219.5428.718.00097.759.196
08/06/2211,1011,1011,2011,5710,9222.68410.427.800116.437.578
07/06/2211,3011,3011,5711,5711,2324.34110.032.500113.880.153
06/06/2211,7011,7011,8512,0011,5218.4579.219.100108.068.339
03/06/2211,6811,6812,0212,1011,6819.62510.267.900121.676.338
02/06/2212,0212,0212,2112,2711,6125.08915.319.100183.020.839
01/06/2212,0012,0012,5812,8412,0023.46311.326.700139.218.112
31/05/2212,5912,5913,0413,1412,2518.86813.198.300165.626.549
30/05/2212,9012,9013,4013,7312,7211.7649.554.700124.825.530
27/05/2213,1013,1013,3213,4312,9218.0139.982.800130.761.542
26/05/2213,1313,1313,4113,4412,9229.12814.425.300190.364.278
25/05/2213,2413,2413,9714,0713,2419.92512.202.600166.137.474
24/05/2214,1514,1514,4614,4713,8027.38314.035.600198.743.169
23/05/2214,5314,5315,5315,6414,5223.9299.468.600140.961.947
20/05/2215,3215,3215,6015,9114,7221.2029.693.100147.726.520