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

Ibovespa

Desconectado
  • 119.371
  • keyboard_arrow_down0,57%
  • 21,62B
  • 22/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/04/2163,3363,3363,1564,1162,407.8101.874.400118.457.344
20/04/2162,7062,7063,2564,5462,108.9801.912.900120.518.731
19/04/2163,0563,0564,6565,5262,6610.2982.106.000133.890.119
16/04/2164,4464,4463,1066,8363,1017.6253.841.400251.037.272
15/04/2162,5662,5663,1164,2061,397.2231.605.400100.586.891
14/04/2163,0163,0162,6664,0261,709.6862.257.300142.113.926
13/04/2161,8061,8063,0564,5861,6112.9992.843.200178.343.490
12/04/2163,0663,0658,6664,5258,6619.5184.596.600288.416.045
09/04/2158,2558,2557,7059,4857,4111.2092.299.400134.737.200
08/04/2157,7057,7058,7659,0657,157.4121.675.30097.157.518
07/04/2158,5158,5155,7558,7955,4713.6113.218.500185.961.713
06/04/2155,7355,7353,3756,0053,058.2902.028.100111.292.337
05/04/2153,2453,2454,4154,8253,046.3591.386.70074.414.046
01/04/2153,9953,9952,1854,6051,9011.7152.784.700149.437.833
31/03/2152,1052,1051,3052,3050,617.5111.924.00099.281.798
30/03/2151,1051,1051,4052,1450,565.9421.526.40078.485.673
29/03/2150,8750,8750,9652,4350,307.6671.717.60087.896.213
26/03/2150,9850,9851,6553,2049,9010.8632.442.600125.944.936
25/03/2151,4751,4753,7854,0551,208.9542.178.300114.030.132
24/03/2153,7953,7955,8156,3953,0110.0962.495.900137.226.995