BIDI3

BANCO INTER ON Historical Data

BIDI3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 19.93 0.48 2.47% 19.60 20.25 19.56 686,900
Sep 22 2021 19.45 0.20 1.04% 19.50 20.19 19.30 1,078,500
Sep 21 2021 19.25 0.48 2.56% 19.04 19.49 18.33 1,457,400
Sep 20 2021 18.77 -0.63 -3.25% 19.02 19.30 18.36 1,769,500
Sep 17 2021 19.40 -3.07 -13.66% 22.10 22.44 19.40 5,034,100
Sep 16 2021 22.47 -0.18 -0.79% 22.65 23.25 22.08 977,000
Sep 15 2021 22.65 -0.55 -2.37% 23.29 23.30 22.06 1,166,100
Sep 14 2021 23.20 1.00 4.5% 22.20 23.41 22.20 1,248,900
Sep 13 2021 22.20 1.00 4.72% 21.50 22.50 21.34 1,922,600
Sep 10 2021 21.20 -1.03 -4.63% 22.80 22.93 20.94 1,373,000
Sep 09 2021 22.23 0.77 3.59% 21.12 22.42 21.06 1,190,800
Sep 08 2021 21.46 -1.44 -6.29% 22.51 22.61 20.85 1,293,600
Sep 07 2021 22.90 0.00 +0.00% 22.90 23.22 22.58 0
Sep 06 2021 22.90 -0.21 -0.91% 22.90 23.22 22.58 374,500
Sep 03 2021 23.11 -0.35 -1.49% 23.56 24.00 22.81 697,500
Sep 02 2021 23.46 0.51 2.22% 22.99 24.69 22.72 1,006,300
Sep 01 2021 22.95 -0.55 -2.34% 23.86 23.86 22.21 738,600
Aug 31 2021 23.50 -0.83 -3.41% 24.36 24.78 22.93 768,800
Aug 30 2021 24.33 -0.17 -0.69% 24.64 25.18 24.18 397,800
Aug 27 2021 24.50 1.41 6.11% 23.84 24.97 23.73 1,141,900
Aug 26 2021 23.09 1.04 4.72% 22.20 24.32 22.14 1,165,400
Aug 25 2021 22.05 -0.88 -3.84% 23.15 23.28 21.78 987,800
Aug 24 2021 22.93 0.09 0.39% 22.84 24.25 22.84 512,500
Aug 23 2021 22.84 0.21 0.93% 22.71 23.65 22.71 692,000
Aug 20 2021 22.63 0.53 2.4% 21.81 22.89 21.30 401,300
Aug 19 2021 22.10 0.90 4.25% 20.89 22.36 20.37 1,161,700
Aug 18 2021 21.20 0.14 0.66% 20.76 21.65 20.49 306,500
Aug 17 2021 21.06 -0.77 -3.53% 21.71 21.71 19.96 440,200
Aug 16 2021 21.83 -0.37 -1.67% 22.25 22.50 21.50 301,000
Aug 13 2021 22.20 -0.79 -3.44% 23.03 23.45 22.05 316,800
Aug 12 2021 22.99 -1.41 -5.78% 24.40 24.45 22.47 1,001,900
Aug 11 2021 24.40 -0.65 -2.59% 25.22 25.25 23.85 244,200
Aug 10 2021 25.05 0.25 1.01% 24.70 25.18 24.45 438,700
Aug 09 2021 24.80 0.33 1.35% 24.34 25.00 23.90 428,000
Aug 06 2021 24.47 0.59 2.47% 23.58 24.47 23.46 286,300
Aug 05 2021 23.88 0.43 1.83% 23.99 24.39 23.50 312,500
Aug 04 2021 23.45 -0.70 -2.9% 24.27 24.44 23.41 209,000
Aug 03 2021 24.15 -0.20 -0.82% 24.00 24.56 23.16 282,800
Aug 02 2021 24.35 0.65 2.74% 23.73 25.26 23.72 432,900
Jul 30 2021 23.70 -1.56 -6.18% 25.00 25.32 23.39 489,300
Jul 29 2021 25.26 -0.17 -0.67% 25.14 25.68 24.94 229,400
Jul 28 2021 25.43 -0.24 -0.93% 25.50 26.38 25.23 357,000
Jul 27 2021 25.67 -1.10 -4.11% 26.36 26.59 25.20 416,300
Jul 26 2021 26.77 -0.38 -1.4% 27.38 27.50 26.72 298,100
Jul 23 2021 27.15 -0.33 -1.2% 27.46 27.85 26.96 363,000
Jul 22 2021 27.48 -0.73 -2.59% 28.31 28.48 27.36 272,100
Jul 21 2021 28.21 0.69 2.51% 28.10 29.10 27.88 466,000
Jul 20 2021 27.52 -0.20 -0.72% 27.72 27.99 26.99 339,500
Jul 19 2021 27.72 0.21 0.76% 27.40 27.73 26.41 377,700
Jul 16 2021 27.51 0.00 +0.00% 27.98 28.11 27.38 0
Jul 16 2021 27.51 -0.16 -0.58% 27.98 28.11 27.38 401,300
Jul 15 2021 27.67 0.17 0.62% 27.30 27.99 26.79 363,500
Jul 14 2021 27.50 1.50 5.77% 26.26 27.50 26.20 497,300
Jul 13 2021 26.00 -0.40 -1.52% 26.52 27.07 25.90 396,800
Jul 12 2021 26.40 0.91 3.57% 25.51 26.60 25.51 497,500
Jul 09 2021 25.49 0.00 +0.00% 26.00 26.00 24.90 0
Jul 08 2021 25.49 -0.50 -1.92% 26.00 26.00 24.90 434,800
Jul 07 2021 25.99 0.10 0.39% 26.20 26.49 25.04 840,000
Jul 06 2021 25.89 -0.15 -0.58% 25.96 26.38 25.22 656,000
Jul 05 2021 26.04 -0.10 -0.38% 26.39 26.57 25.63 498,300
Jul 02 2021 26.14 0.54 2.11% 25.98 26.21 25.62 288,200
Jul 01 2021 25.60 0.00 0.0% 26.00 26.49 25.34 670,400
Jun 30 2021 25.60 1.30 5.35% 24.30 25.80 24.25 783,200
Jun 29 2021 24.30 1.01 4.34% 23.29 24.44 23.29 656,800
Jun 28 2021 23.29 0.49 2.15% 22.90 23.55 22.87 382,000
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:20210924 17:28:00