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

Ibovespa

Desconectado
  • 119.646
  • keyboard_arrow_down0,82%
  • 20,61B
  • 20/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/01/2146,1546,1545,9846,9343,6918.3163.849.700175.621.476
19/01/2145,2045,2044,4448,5044,1030.6936.689.900309.295.433
18/01/2143,9743,9742,1544,9841,9412.6442.933.600128.715.048
15/01/2141,5041,5042,6044,1741,428.0861.927.90081.650.290
14/01/2143,1043,1041,9343,2741,058.2121.901.80080.310.050
13/01/2141,6041,6041,8542,7541,259.1862.212.40092.650.848
12/01/2141,6441,6442,2243,8641,0114.8753.703.400157.344.868
11/01/2141,8541,8538,8641,9938,7218.2214.490.900180.959.099
08/01/2140,1640,1633,7740,9333,6028.0018.466.100320.845.902
07/01/2133,3433,3430,9433,4430,9210.6773.131.500102.738.251
06/01/2130,8930,8931,5932,0130,894.8301.291.90040.678.114
05/01/2131,4431,4432,1932,9231,226.8491.662.50053.098.759
04/01/2132,2132,2133,3833,8131,975.6911.309.80042.811.996
30/12/2032,9032,9034,3034,4532,567.3212.481.80082.314.172
29/12/2034,0034,0034,0834,9533,556.6341.677.10057.303.499
28/12/2034,0834,0833,5834,3732,925.1241.464.30049.657.301
23/12/2033,2733,2733,9234,5533,149.7473.340.600112.307.058
22/12/2033,8033,8032,8333,9632,6812.4932.620.10087.681.216
21/12/2032,8032,6430,7833,0930,2512.6873.012.90097.929.234
18/12/2031,6431,4932,3533,2831,4914.2573.402.400110.300.089