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
23/01/2018,4018,4018,4018,6618,034.4961.315.00024.139.123
22/01/2018,3718,3718,7818,8417,816.6472.155.10039.103.882
21/01/2018,4018,4018,8019,2418,337.2652.400.30045.503.249
20/01/2018,6518,6518,5819,0718,563.5171.210.00022.820.472
17/01/2018,6018,6019,2019,3518,506.4962.016.30038.030.719
16/01/2019,1519,1518,3119,2518,109.0842.918.10054.600.586
15/01/2018,0618,0618,0018,2517,774.7961.588.00028.717.650
14/01/2017,8017,8017,9018,0917,374.7941.654.80029.534.988
13/01/2017,9917,9918,2018,5917,838.9383.298.80060.071.581
10/01/2017,8017,8017,7018,3517,6611.1934.627.50083.632.007
09/01/2017,2617,2617,3817,4716,834.5441.498.30025.708.990
08/01/2017,3817,3817,5517,7417,006.5692.323.70040.464.769
07/01/2017,5317,5317,3017,7916,7816.1845.856.400101.815.372
06/01/2017,2517,2515,9217,3015,7315.1215.952.40099.668.233
03/01/2015,9815,9815,3516,0015,227.6012.740.40043.138.326
02/01/2015,7015,7015,9516,0015,167.8542.727.70042.321.084
30/12/1915,6815,6815,0915,9615,097.3722.661.30041.350.801
27/12/1915,0815,0715,2515,4515,034.4841.489.10022.690.116
26/12/1915,2615,2514,7815,2714,585.0051.766.70026.410.232
23/12/1914,7614,7514,9415,0314,615.3151.543.20022.893.898