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

Ibovespa

Desconectado
  • 101.216
  • keyboard_arrow_down1,56%
  • 32,31B
  • 04/08/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
04/08/2020,5020,5021,2721,9020,387.9582.347.60049.439.751
03/08/2021,4021,4020,7921,7419,868.7042.426.00051.017.185
31/07/2020,5820,5820,3820,9820,034.8251.397.90028.636.659
30/07/2020,3020,3019,9120,6819,635.0551.452.40029.364.528
29/07/2020,2220,2219,4120,4619,309.1902.512.70050.081.340
28/07/2019,1019,1019,0019,1218,576.2111.641.50031.035.579
27/07/2018,9518,9418,4519,1718,427.1921.876.90035.471.507
24/07/2018,4318,4217,8418,4917,275.9741.705.00030.721.378
23/07/2018,0017,9918,1818,5417,745.0431.291.30023.543.571
22/07/2018,2618,2517,7118,4417,578.4172.293.60041.393.091
21/07/2017,7617,7517,4417,7817,188.0711.757.80030.830.266
20/07/2017,3017,2917,0817,4417,084.2541.668.40028.748.680
17/07/2017,0917,0816,8917,3316,845.6101.638.70028.120.360
16/07/2016,8916,8816,5917,0316,393.4731.024.20017.153.685
15/07/2016,7516,7416,6616,9716,494.6651.135.20018.970.131
14/07/2016,5316,5216,7416,8516,236.3551.999.60033.043.500
13/07/2016,4916,4817,4217,6916,379.2693.526.70060.008.139
10/07/2017,3317,3215,9517,3515,7913.4914.208.80070.149.480
09/07/2015,8515,8415,7715,9515,333.392930.60014.587.860
08/07/2015,7615,7515,2515,7515,153.014903.90013.988.995