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 ISIN Company Description
Banco Inter SA BIDI3 Bovespa Common Stock BRBIDIACNOR3 Banco Inter SA ON
  Price Change Change Percent Stock Price Last Traded
2.20 4.93% 46.82 17:45:00
Open Price Low Price High Price Close Price Prev Close
44.60 44.60 46.76 46.34 44.62
more quote information »

BIDI3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.7248.0043.3344.54644,1752.104.7%
1 Month34.0548.0030.2040.37492,65312.7737.5%
3 Months17.4748.0016.8731.02419,79429.35168.0%
6 Months17.6348.0015.4524.36382,88429.19165.57%
1 Year18.0048.007.6217.51407,06128.82160.11%
3 Years20.02115.927.6217.44358,18626.80133.87%
5 Years20.02115.927.6217.44358,18626.80133.87%

BIDI3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 46.82 2.20 4.93% 44.60 46.82 44.60 342,900
Jan 22 2021 44.62 0.55 1.25% 44.25 45.29 43.39 334,100
Jan 21 2021 44.07 -1.62 -3.55% 45.66 46.39 43.78 869,000
Jan 20 2021 45.69 1.48 3.35% 44.60 46.50 43.33 562,300
Jan 19 2021 44.21 -0.17 -0.38% 44.72 48.00 43.63 811,300
Jan 18 2021 44.38 2.02 4.77% 42.68 45.14 42.68 418,600
Jan 15 2021 42.36 -0.69 -1.6% 43.06 44.05 41.77 317,700
Jan 14 2021 43.05 1.69 4.09% 41.60 43.12 41.06 309,100
Jan 13 2021 41.36 -1.13 -2.66% 42.49 43.48 41.25 293,300
Jan 12 2021 42.49 0.31 0.73% 42.19 44.26 41.34 539,000
Jan 11 2021 42.18 2.28 5.71% 39.52 42.18 38.23 628,300
Jan 08 2021 39.90 7.97 24.96% 32.25 40.47 32.22 1,364,700
Jan 07 2021 31.93 1.65 5.45% 30.30 32.35 30.30 454,400
Jan 06 2021 30.28 -0.72 -2.32% 31.05 31.30 30.20 217,400
Jan 05 2021 31.00 -1.00 -3.13% 31.80 32.60 30.78 308,900
Jan 04 2021 32.00 -1.00 -3.03% 33.66 33.66 31.47 294,600
Dec 30 2020 33.00 -1.20 -3.51% 34.10 34.49 32.59 340,700
Dec 29 2020 34.20 0.30 0.88% 34.05 34.67 32.61 311,700
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:20210127 02:00:40