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
06/12/1915,8915,8915,7516,0515,617.4661.894.60030.108.210
05/12/1915,7015,7015,5615,9015,435.1321.871.40029.465.216
04/12/1915,5015,5015,2615,6515,165.5482.033.10031.391.222
03/12/1915,1915,1915,1115,2214,883.5941.151.00017.327.614
02/12/1915,0015,0015,0815,3614,825.3941.738.30026.332.093
29/11/1915,0615,0614,6015,1214,535.9852.678.00040.079.806
28/11/1914,6014,6014,1014,8113,876.3832.344.30033.732.983
27/11/1914,0414,0414,1514,3813,935.6792.083.00029.430.340
26/11/1913,7013,7014,4814,6013,7010.1035.030.50069.894.346
25/11/1914,4014,4014,9815,1714,265.3511.665.30024.347.788
22/11/1914,9914,9915,0715,2214,923.5471.163.30017.525.387
21/11/1914,9914,9914,7015,2614,705.1081.818.30027.253.849
19/11/1914,6814,6815,0015,3714,526.1422.248.10033.351.686
18/11/1914,9314,9315,2015,6014,829.2143.781.10057.612.240
14/11/1914,9014,9013,5614,9113,5613.6035.576.00080.546.920
13/11/1913,3513,3513,5613,7612,9813.4565.395.80071.684.932
12/11/1913,8513,8514,8514,8513,8411.2504.312.90061.480.534
11/11/1915,0415,0415,1015,2314,828.0523.063.10045.915.826
08/11/1915,3815,3815,7915,9115,318.0212.414.50037.572.894
07/11/1915,9015,9016,2516,4815,8014.7926.201.90099.379.563