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
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
14/05/2160,0260,0261,0862,1459,689.5901.988.600120.437.194
13/05/2160,0060,0062,4364,7958,7021.0174.325.400265.297.668
12/05/2162,0562,0566,9966,9961,5219.4763.967.600252.407.808
11/05/2167,4867,4866,3568,7264,2015.7252.987.300199.742.522
10/05/2166,8466,8471,6872,3065,9914.1852.880.400195.865.961
07/05/2170,7570,7570,9471,5569,3010.3282.028.900143.191.830
06/05/2170,1170,1174,3075,6569,9014.6522.732.900197.558.562
05/05/2173,9373,9372,5074,9871,5510.5082.337.100171.210.530
04/05/2171,9971,9977,4077,8770,8515.5813.195.700235.034.544
03/05/2177,1077,1078,6779,7775,9214.3792.986.000232.111.962
30/04/2177,8877,8877,8379,3276,7114.8464.438.400347.344.546
29/04/2177,8377,8375,8078,8475,7216.2253.466.200268.677.819
28/04/2175,2375,2374,4776,8673,6415.6713.300.700248.726.395
27/04/2174,4874,4868,5974,4868,4323.4294.899.500353.792.891
26/04/2168,4068,4068,3269,1367,258.9661.828.200125.060.273
23/04/2168,0768,0763,7568,4863,5217.6724.350.400291.640.208
22/04/2163,3363,3363,1564,1162,407.8101.874.400118.457.344
20/04/2162,7062,7063,2564,5462,108.9801.912.900120.518.731
19/04/2163,0563,0564,6565,5262,6610.2982.106.000133.890.119
16/04/2164,4464,4463,1066,8363,1017.6253.841.400251.037.272