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

Ibovespa

Desconectado
  • 114.586
  • keyboard_arrow_down1,65%
  • 19,67B
  • 20/02/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/02/2015,4715,4715,3515,7915,155.2611.607.70024.892.506
19/02/2015,3515,3515,3615,5615,044.8671.625.90024.910.306
18/02/2015,5915,5915,6015,6015,194.1111.223.60018.836.943
17/02/2015,8915,8916,0516,2115,574.8121.302.80020.545.630
14/02/2015,9915,9916,1516,4115,853.8521.118.60017.948.302
13/02/2016,0316,0316,7417,1516,037.1902.420.10040.322.349
12/02/2016,6216,6216,2616,8816,156.4121.790.60029.761.495
11/02/2016,0516,0515,8316,4315,674.8251.281.60020.586.455
10/02/2015,5115,5116,3816,3815,506.3001.657.00026.166.130
07/02/2016,3816,3817,0017,0016,214.5931.171.70019.413.576
06/02/2017,0917,0917,0817,1216,566.9371.795.60030.274.716
05/02/2016,9016,9017,1617,3516,707.7851.862.20031.686.237
04/02/2016,9016,9017,0017,1816,706.0711.816.50030.723.222
03/02/2016,5516,5515,9416,6215,614.4751.491.80024.297.905
31/01/2015,9615,9616,2316,3015,962.973822.20013.278.961
30/01/2016,3216,3216,4516,5515,856.3152.132.00034.411.361
29/01/2016,7616,7617,1517,3516,524.8881.367.60023.271.748
28/01/2016,9516,9517,0017,4516,903.7561.014.70017.381.658
27/01/2017,0017,0017,7917,8417,005.3311.589.40027.596.830
24/01/2018,0618,0618,4518,7618,063.9371.201.60022.105.750