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

Ibovespa

Desconectado
  • 95.735
  • keyboard_arrow_down1,60%
  • 20,03B
  • 23/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/09/2017,5717,5717,7518,3917,407.9722.148.90038.317.501
22/09/2017,6517,6517,7718,0617,077.6332.280.50039.737.752
21/09/2017,7417,7417,9618,0817,3911.0132.817.90049.809.463
18/09/2018,4918,4919,6219,7818,2513.5015.625.900104.978.123
17/09/2019,6319,6320,0020,2019,477.6201.981.90039.204.769
16/09/2020,0620,0620,0420,4419,654.7271.543.90031.088.446
15/09/2019,9719,9720,4120,6319,795.3921.526.00030.598.443
14/09/2020,3220,3219,3720,5819,377.5361.898.80038.229.497
11/09/2019,3519,3520,0120,1019,176.6811.862.70036.174.018
10/09/2019,8519,8519,9420,2919,477.6452.297.80045.576.645
09/09/2020,0220,0220,4620,7819,989.5082.401.40048.554.078
08/09/2020,3520,3521,0521,2219,8413.0443.534.30072.116.509
04/09/2021,3721,3722,5022,6120,8013.3714.020.50086.241.524
03/09/2022,2722,2724,1424,4822,1414.8704.048.90093.516.256
02/09/2024,2224,2222,6024,4022,5813.6526.344.900150.860.745
01/09/2022,5922,5922,7522,8021,818.9443.128.90070.187.942
31/08/2022,4122,4122,3522,8821,616.7812.292.10051.023.344
28/08/2022,4022,4022,5322,9721,859.1913.396.30075.953.676
27/08/2022,9422,9420,7422,9420,7111.7295.209.900113.521.627
26/08/2020,7120,7121,4021,5720,116.6471.843.20038.329.468