Mercado fechado

Banco Inter S.A. (BIDI11.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
64,38-2,22 (-3,33%)
No fechamento: 5:06PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de jun. de 202166,3266,3264,3164,3864,382.114.300
10 de jun. de 202164,6166,5963,5066,5066,503.125.000
09 de jun. de 202163,5365,3261,8064,9864,985.262.100
08 de jun. de 202164,9965,0062,6063,4563,452.568.100
07 de jun. de 202166,0467,2363,6463,9663,963.058.400
04 de jun. de 202165,9067,9065,8165,9965,992.157.300
02 de jun. de 202165,9567,9564,4665,8465,842.390.100
01 de jun. de 202168,3368,6565,0665,8765,872.990.300
31 de mai. de 202166,3168,9465,9368,3368,332.004.600
28 de mai. de 202167,6268,5666,1266,8066,802.457.900
27 de mai. de 202168,6068,7064,9066,3166,312.539.300
26 de mai. de 202170,4675,0066,7067,4067,404.436.200
26 de mai. de 20213:1 Desdobramento de ações
25 de mai. de 202174,3375,8368,8969,2469,2419.228.500
24 de mai. de 202166,0074,4365,8574,4374,4312.544.200
21 de mai. de 202161,6962,0858,5059,6259,624.001.100
20 de mai. de 202159,9964,8359,8461,3361,335.032.800
19 de mai. de 202158,8559,8457,0959,5859,583.863.400
18 de mai. de 202160,0761,0058,6760,3960,392.345.400
17 de mai. de 202160,5461,1359,3560,0160,012.077.200
14 de mai. de 202161,8262,6660,1060,4060,404.997.700
13 de mai. de 202162,4864,6459,1060,8360,836.522.300
12 de mai. de 202167,8067,9361,6762,3562,353.817.800
11 de mai. de 202165,9368,5064,0867,8067,804.484.700
10 de mai. de 202170,6771,2465,6966,4866,483.455.100
07 de mai. de 202169,9370,9568,7769,9969,993.641.400
06 de mai. de 202173,9574,6469,5169,7569,754.288.500
05 de mai. de 202172,0774,3070,8373,3373,333.541.800
04 de mai. de 202177,5077,8269,7571,3371,337.283.700
03 de mai. de 202177,6778,5475,6277,2877,284.161.900
30 de abr. de 202176,5778,5075,5278,3378,336.662.700
29 de abr. de 202175,5078,2174,6776,5776,577.969.500
28 de abr. de 202172,8375,4472,0074,2474,244.546.500
27 de abr. de 202167,4874,1867,3272,8372,8310.179.000
26 de abr. de 202167,1768,1366,4767,1567,153.634.800
23 de abr. de 202163,3368,1763,1367,0367,038.439.600
22 de abr. de 202162,7763,6461,9063,1563,153.188.100
20 de abr. de 202162,2563,7461,5262,0362,033.510.900
19 de abr. de 202163,8564,8762,2662,6762,672.139.000
16 de abr. de 202163,6766,0863,2064,0364,037.944.900
15 de abr. de 202163,3363,7961,1762,5062,502.910.000
14 de abr. de 202162,1763,6261,3862,7762,773.471.300
13 de abr. de 202163,6664,2561,1861,6761,672.729.100
12 de abr. de 202158,6964,5658,5062,6762,678.691.600
09 de abr. de 202157,6059,6657,5058,2858,283.401.700
08 de abr. de 202158,5959,1057,3857,6557,652.664.300
07 de abr. de 202156,0558,8355,6858,5758,574.660.800
06 de abr. de 202153,5756,1753,3456,0556,053.411.600
05 de abr. de 202154,3454,6853,1253,4553,451.704.900
01 de abr. de 202152,2354,7351,9054,0654,064.162.800
31 de mar. de 202151,1652,3350,4452,2452,243.064.200
30 de mar. de 202151,2152,0550,4151,1951,192.820.900
29 de mar. de 202151,0552,2950,2750,7050,702.630.100
26 de mar. de 202151,7853,1749,8651,0051,004.096.500
25 de mar. de 202153,9354,0051,2751,5651,563.437.100
24 de mar. de 202155,8056,5353,0653,9253,924.030.200
23 de mar. de 202151,0856,0050,8555,8055,806.834.300
22 de mar. de 202151,5152,6350,4151,5051,501.808.400
22 de mar. de 20210.01359 Dividendo
19 de mar. de 202149,5451,5448,6751,5451,534.100.700
18 de mar. de 202150,9351,9148,6048,9748,962.937.000
17 de mar. de 202150,6752,0949,9751,0050,994.235.700
16 de mar. de 202151,2751,8149,2150,7750,764.837.200
15 de mar. de 202146,7552,1646,6751,2751,263.765.600
12 de mar. de 202147,6347,9245,5846,8946,883.059.700
11 de mar. de 202147,0047,5645,0047,0247,014.524.300
10 de mar. de 202146,6747,5845,6746,6746,653.557.100
09 de mar. de 202146,2848,0545,4246,6046,594.227.600
08 de mar. de 202149,4849,5945,2045,2145,197.841.400
05 de mar. de 202153,4553,9946,3350,4050,398.043.300
04 de mar. de 202156,1757,0052,3352,6752,657.357.500
03 de mar. de 202154,7456,2752,1054,0654,046.285.900
02 de mar. de 202155,7956,9054,1554,8554,845.111.700
01 de mar. de 202152,5756,7352,0055,8655,855.244.000
26 de fev. de 202150,6553,7650,6552,6352,6211.511.900
25 de fev. de 202152,7654,9650,3351,3151,306.938.100
24 de fev. de 202153,0253,2251,9252,7452,734.587.900
23 de fev. de 202153,3153,8451,2853,0953,084.070.700
22 de fev. de 202151,8754,2849,5153,0653,054.536.300
19 de fev. de 202150,6752,8350,1652,2352,223.635.100
18 de fev. de 202151,3053,2349,9850,8250,814.716.900
17 de fev. de 2021------
12 de fev. de 202149,0051,3348,0850,4850,472.845.200
11 de fev. de 202148,4850,3348,4848,6748,663.122.400
10 de fev. de 202151,7253,6748,5648,6748,653.738.900
09 de fev. de 202153,0853,2849,5351,8451,833.720.300
08 de fev. de 202150,6753,2650,2153,0353,022.241.900
05 de fev. de 202152,5353,8050,6051,0751,062.147.400
04 de fev. de 202152,1553,9750,5552,5252,513.891.600
03 de fev. de 202147,2951,9646,6351,8551,847.194.600
02 de fev. de 202143,2546,4543,1646,3746,362.083.500
01 de fev. de 202144,2244,7242,4543,1843,172.221.500
29 de jan. de 202143,3345,3343,1143,9643,952.996.400
28 de jan. de 202141,8143,8040,9643,3543,346.053.700
27 de jan. de 202146,6847,0043,6843,8743,862.410.500
26 de jan. de 202144,8146,8444,3446,5246,511.706.400
22 de jan. de 202144,1245,1943,5844,9744,951.761.900
21 de jan. de 202146,5046,5144,1745,1945,181.850.700
20 de jan. de 202145,5846,7043,6745,8845,864.692.600
19 de jan. de 202144,3748,3144,1344,8344,824.829.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...