BIDI4 (BANCO INTER PN) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/09/1919,7019,7019,5919,8018,904.2182.332.60045.323.098
19/09/1919,4219,4219,5919,8319,385.2001.304.10025.506.437
18/09/1919,4519,4519,0119,5418,913.3521.170.90022.506.783
17/09/1919,0619,0619,1019,4518,823.8801.502.10028.866.927
16/09/1919,2519,2519,6919,6918,907.0512.576.70049.664.019
13/09/1918,4318,4318,6018,9418,343.9001.606.10029.862.279
12/09/1918,6018,6018,8019,0718,303.8851.677.00031.177.288
11/09/1918,6918,6917,7518,6917,676.1042.465.20044.674.591
10/09/1917,5017,5018,3518,5717,188.8083.209.80056.414.934
09/09/1918,3218,3219,3019,4718,188.0152.418.00045.102.621
06/09/1919,2919,2919,8320,0019,203.9511.243.30024.349.731
05/09/1919,7419,7419,8020,0419,703.8391.112.20022.057.238
04/09/1919,6919,6920,2020,3319,634.1151.300.20025.830.183
03/09/1919,9119,9120,1520,5319,893.7091.294.70026.097.393
02/09/1920,1520,1520,0520,3919,849.6622.767.20055.533.726
30/08/1919,8519,8520,8620,9519,855.8583.347.80067.878.102
29/08/1920,5020,5021,0721,3120,507.5282.795.00058.323.604
28/08/1920,7020,7019,6720,9719,3714.5314.011.20081.808.116
27/08/1919,8019,8019,7519,9418,767.2923.111.90060.502.301
26/08/1919,5619,5620,4620,9819,566.3792.394.70047.921.209