BIDI3

BANCO INTER ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Banco Inter SA BIDI3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.24 -8.62% 13.15 18:45:00
Open Price Low Price High Price Close Price Prev Close
14.20 12.19 14.20 13.19 14.39
more quote information »

BIDI3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.5216.7012.1915.061,703,720-3.37-20.4%
1 Month19.9321.0912.1915.781,624,126-6.78-34.02%
3 Months25.0025.3212.1918.971,130,914-11.85-47.4%
6 Months20.655129.1012.1920.58798,856-7.51-36.34%
1 Year6.607429.105.621118.25598,8876.5499.02%
3 Years6.670738.62452.53912.50459,8146.4897.13%
5 Years6.670738.62452.53912.50459,8146.4897.13%

BIDI3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 13.10 -1.05 -7.42% 14.20 14.20 12.19 3,616,300
Oct 21 2021 14.15 -1.43 -9.18% 15.20 15.40 13.60 3,025,600
Oct 20 2021 15.58 0.94 6.42% 14.61 16.00 14.49 1,832,000
Oct 19 2021 14.64 -0.90 -5.79% 15.56 15.56 14.23 1,085,000
Oct 18 2021 15.54 -0.64 -3.96% 15.90 16.07 15.31 976,900
Oct 15 2021 16.18 -0.31 -1.88% 16.52 16.70 15.80 1,599,100
Oct 14 2021 16.49 0.78 4.96% 16.08 16.86 15.51 1,951,000
Oct 13 2021 15.71 0.91 6.15% 14.80 15.90 14.51 2,853,300
Oct 11 2021 14.80 -1.55 -9.48% 16.47 16.59 14.68 1,320,700
Oct 08 2021 16.35 1.11 7.28% 15.15 16.62 14.86 2,611,700
Oct 07 2021 15.24 1.63 11.98% 13.93 15.50 13.93 1,716,400
Oct 06 2021 13.61 -0.50 -3.54% 13.77 14.02 13.06 1,300,200
Oct 05 2021 14.11 -0.57 -3.88% 14.72 15.28 14.05 1,470,400
Oct 04 2021 14.68 -2.15 -12.77% 17.00 17.14 14.53 1,480,500
Oct 01 2021 16.83 1.63 10.72% 16.03 16.86 15.44 1,386,300
Sep 30 2021 15.20 -1.20 -7.32% 16.42 16.88 15.07 1,163,000
Sep 29 2021 16.40 -0.50 -2.96% 17.50 17.50 15.96 967,800
Sep 28 2021 16.90 -2.32 -12.07% 19.00 19.07 16.39 1,956,500
Sep 27 2021 19.22 -1.06 -5.23% 20.73 20.73 18.92 814,500
Sep 24 2021 20.28 0.35 1.76% 19.93 21.09 19.26 1,347,500
See More Historical Prices ยป
Your Recent History
BOV
BIDI3
BANCO INTE..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211024 13:33:28