BIDI3

BANCO INTER ON Historical Data

BIDI3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 20.10 -0.40 -1.95% 20.50 20.74 20.00 347,800
Aug 06 2020 20.50 1.00 5.13% 19.62 20.50 19.50 448,200
Aug 05 2020 19.50 0.09 0.46% 19.50 20.09 19.50 220,800
Aug 04 2020 19.41 -0.30 -1.52% 19.71 20.47 19.41 314,900
Aug 03 2020 19.71 0.24 1.23% 19.50 20.46 18.70 453,000
Jul 31 2020 19.47 0.07 0.36% 19.40 20.04 19.03 242,700
Jul 30 2020 19.40 0.43 2.27% 18.97 19.54 18.47 274,200
Jul 29 2020 18.97 1.02 5.68% 18.10 18.97 18.01 334,400
Jul 28 2020 17.95 -0.06 -0.33% 18.02 18.30 17.82 205,900
Jul 27 2020 18.01 0.52 2.97% 17.63 18.15 17.63 265,600
Jul 24 2020 17.49 0.27 1.57% 17.20 17.93 16.60 281,600
Jul 23 2020 17.22 -0.29 -1.66% 17.57 17.95 17.06 241,900
Jul 22 2020 17.51 0.55 3.24% 17.42 17.68 16.91 327,200
Jul 21 2020 16.96 0.06 0.36% 16.95 17.99 16.79 386,700
Jul 20 2020 16.90 0.52 3.17% 16.59 16.90 16.35 264,500
Jul 17 2020 16.38 -0.05 -0.3% 16.45 16.67 16.24 250,200
Jul 16 2020 16.43 0.43 2.69% 15.90 16.43 15.80 181,600
Jul 15 2020 16.00 -0.05 -0.31% 16.20 16.34 15.82 303,600
Jul 14 2020 16.05 0.17 1.07% 15.85 16.05 15.42 280,700
Jul 13 2020 15.88 0.67 4.4% 16.00 16.54 15.40 451,100
Jul 10 2020 15.21 0.66 4.54% 14.85 15.25 14.66 277,400
Jul 09 2020 14.55 -0.12 -0.82% 14.70 14.81 14.23 125,500
Jul 08 2020 14.67 0.08 0.55% 14.59 14.87 14.35 288,800
Jul 07 2020 14.59 -0.13 -0.88% 14.40 14.83 14.33 221,000
Jul 06 2020 14.72 0.42 2.94% 14.44 14.99 14.17 438,000
Jul 03 2020 14.30 0.60 4.38% 13.70 14.30 13.54 175,800
Jul 02 2020 13.70 -0.20 -1.44% 14.25 14.88 13.70 539,100
Jul 01 2020 13.90 1.25 9.88% 12.80 13.90 12.60 375,300
Jun 30 2020 12.65 -0.79 -5.88% 13.33 13.81 12.60 384,500
Jun 29 2020 13.44 0.64 5.0% 12.80 13.90 12.67 395,700
Jun 26 2020 12.80 0.52 4.23% 12.27 13.45 12.04 698,900
Jun 25 2020 12.28 0.27 2.25% 11.95 12.34 11.80 234,900
Jun 24 2020 12.01 -0.09 -0.74% 12.00 12.53 11.70 316,400
Jun 23 2020 12.10 -0.60 -4.72% 13.45 13.62 12.10 1,168,400
Jun 22 2020 12.70 1.70 15.45% 10.63 12.70 10.54 2,261,400
Jun 19 2020 11.00 1.20 12.24% 9.97 11.00 9.37 6,508,700
Jun 18 2020 9.80 0.10 1.03% 9.50 9.98 9.42 517,400
Jun 17 2020 9.70 0.48 5.21% 9.50 9.76 9.33 330,900
Jun 16 2020 9.22 -0.11 -1.18% 9.50 9.87 9.22 464,600
Jun 15 2020 9.33 -0.08 -0.85% 9.29 9.72 8.96 507,700
Jun 12 2020 9.41 -0.10 -1.05% 9.28 9.50 8.91 430,000
Jun 11 2020 9.51 0.00 +0.00% 10.13 10.29 9.51 0
Jun 10 2020 9.51 -0.50 -5.0% 10.13 10.29 9.51 476,700
Jun 09 2020 10.01 -0.31 -3.0% 10.19 10.20 9.83 462,100
Jun 08 2020 10.32 0.06 0.58% 10.45 10.64 10.11 516,100
Jun 05 2020 10.26 -0.04 -0.39% 10.51 10.83 10.21 284,000
Jun 04 2020 10.30 0.30 3.0% 9.92 10.30 9.80 296,200
Jun 03 2020 10.00 0.20 2.04% 10.03 10.28 9.89 455,200
Jun 02 2020 9.80 -0.20 -2.0% 10.25 10.45 9.75 474,900
Jun 01 2020 10.00 0.25 2.56% 9.79 10.18 9.73 489,200
May 29 2020 9.75 0.22 2.31% 9.64 9.83 9.20 223,700
May 28 2020 9.53 -0.37 -3.74% 9.91 10.25 9.53 273,300
May 27 2020 9.90 0.06 0.61% 10.02 10.28 9.76 257,800
May 26 2020 9.84 0.42 4.46% 9.46 10.30 9.30 587,200
May 25 2020 9.42 0.86 10.05% 8.70 9.42 8.70 581,600
May 22 2020 8.56 0.21 2.51% 8.35 8.85 8.26 413,600
May 21 2020 8.35 -0.09 -1.07% 8.46 8.65 8.21 609,900
May 20 2020 8.44 -0.61 -6.74% 8.79 9.05 8.41 698,600
May 19 2020 9.05 -0.08 -0.88% 9.13 9.30 8.93 111,600
May 18 2020 9.13 0.58 6.78% 9.00 9.15 8.50 198,500
May 15 2020 8.55 0.09 1.06% 8.39 8.90 8.25 351,800
May 14 2020 8.46 0.21 2.55% 8.26 8.47 7.95 310,800
May 13 2020 8.25 0.19 2.36% 8.10 8.36 8.00 268,200
May 12 2020 8.06 -0.14 -1.71% 8.22 8.44 8.00 245,400
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:20200810 21:43:28