BIDI3

BANCO INTER ON Historical Data

BIDI3 Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 01 2021 33.00 0.00 +0.00% 34.10 34.49 32.59 0
Dec 31 2020 33.00 0.00 +0.00% 34.10 34.49 32.59 0
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
Dec 28 2020 33.90 0.40 1.19% 33.26 34.13 33.15 192,800
Dec 25 2020 33.50 0.00 +0.00% 33.66 34.26 32.61 0
Dec 24 2020 33.50 0.00 +0.00% 33.66 34.26 32.61 0
Dec 23 2020 33.50 -0.16 -0.48% 33.66 34.26 32.61 381,300
Dec 22 2020 33.66 1.22 3.76% 32.61 34.18 32.61 698,800
Dec 21 2020 32.44 -0.23 -0.7% 32.00 33.24 30.76 663,300
Dec 18 2020 32.67 0.31 0.96% 32.12 33.47 31.92 869,900
Dec 17 2020 32.36 1.36 4.39% 31.00 32.66 30.95 398,500
Dec 16 2020 31.00 0.60 1.97% 30.90 31.29 29.80 309,300
Dec 15 2020 30.40 1.02 3.47% 29.69 31.12 29.28 332,800
Dec 14 2020 29.38 0.40 1.38% 28.98 29.70 28.22 293,300
Dec 11 2020 28.98 1.99 7.37% 27.31 28.98 27.05 309,000
Dec 10 2020 26.99 0.99 3.81% 26.00 27.23 25.60 376,000
Dec 09 2020 26.00 0.25 0.97% 25.75 26.73 25.43 375,200
Dec 08 2020 25.75 0.63 2.51% 25.12 25.83 24.63 738,900
Dec 07 2020 25.12 -1.11 -4.23% 26.05 26.36 25.02 180,900
Dec 04 2020 26.23 0.53 2.06% 26.21 26.23 25.48 149,900
Dec 03 2020 25.70 1.27 5.2% 24.47 26.31 24.15 799,400
Dec 02 2020 24.43 0.00 +0.00% 25.12 25.12 24.01 0
Dec 02 2020 24.43 -0.07 -0.29% 25.12 25.12 24.01 349,100
Dec 01 2020 24.50 0.56 2.34% 24.54 25.39 23.88 305,100
Nov 30 2020 23.94 0.51 2.18% 23.43 24.32 23.19 176,500
Nov 27 2020 23.43 0.31 1.34% 23.20 23.70 23.08 200,300
Nov 26 2020 23.12 0.22 0.96% 23.01 23.20 22.32 140,100
Nov 25 2020 22.90 0.42 1.87% 22.48 23.10 22.46 169,300
Nov 24 2020 22.48 0.26 1.17% 22.22 22.85 22.07 197,200
Nov 23 2020 22.22 -0.59 -2.59% 22.86 23.23 21.98 275,900
Nov 20 2020 22.81 1.03 4.73% 21.93 23.35 21.23 346,000
Nov 19 2020 21.78 0.12 0.55% 21.67 22.01 21.32 345,900
Nov 18 2020 21.66 0.39 1.83% 21.50 22.01 21.11 418,000
Nov 17 2020 21.27 -1.03 -4.62% 22.10 22.72 21.27 347,700
Nov 16 2020 22.30 0.57 2.62% 21.85 22.46 21.60 545,600
Nov 13 2020 21.73 2.28 11.72% 19.49 21.83 18.35 1,038,900
Nov 12 2020 19.45 1.03 5.59% 18.54 19.65 18.36 378,800
Nov 11 2020 18.42 -0.04 -0.22% 18.46 18.99 17.93 307,000
Nov 10 2020 18.46 -1.13 -5.77% 19.55 20.00 18.46 302,200
Nov 09 2020 19.59 -0.71 -3.5% 20.71 21.05 19.35 281,700
Nov 06 2020 20.30 1.10 5.73% 19.15 20.33 18.89 328,600
Nov 05 2020 19.20 1.05 5.79% 18.40 19.96 18.00 428,100
Nov 04 2020 18.15 0.88 5.1% 17.65 18.42 16.90 415,500
Nov 03 2020 17.27 0.07 0.41% 17.47 17.74 16.87 234,000
Nov 02 2020 17.20 0.00 +0.00% 18.40 18.47 16.95 0
Oct 30 2020 17.20 -1.20 -6.52% 18.40 18.47 16.95 625,700
Oct 29 2020 18.40 -0.03 -0.16% 18.44 18.60 17.61 390,100
Oct 28 2020 18.43 -0.52 -2.74% 18.71 18.88 18.19 750,300
Oct 27 2020 18.95 -0.84 -4.24% 19.93 20.06 18.94 193,800
Oct 26 2020 19.79 -0.38 -1.88% 20.18 20.51 19.47 639,300
Oct 23 2020 20.17 -0.53 -2.56% 20.77 21.00 20.08 110,100
Oct 22 2020 20.70 1.08 5.5% 19.83 20.70 19.83 161,900
Oct 21 2020 19.62 -0.06 -0.3% 19.97 20.48 19.62 130,300
Oct 20 2020 19.68 -0.02 -0.1% 19.81 19.97 19.55 143,300
Oct 19 2020 19.70 -0.37 -1.84% 20.22 20.37 19.55 152,000
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:20210117 02:39:57