Inter Infra FIC Infra RF CP

BIDB11
🏛️ brazil →
79.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 76.00 76.26 75.00 76.12 0.0M
2024-12-27 73.25 76.12 73.20 76.12 0.0M
2024-12-26 72.25 73.20 72.02 73.19 0.0M
2024-12-23 70.81 73.00 70.25 72.01 0.0M
2024-12-20 68.50 70.85 67.53 70.85 0.0M
2024-12-19 69.38 71.00 67.51 68.50 0.0M
2024-12-18 71.25 72.50 69.50 69.89 0.0M
2024-12-17 71.79 71.80 70.50 70.99 0.0M
2024-12-16 69.50 75.21 69.40 71.79 0.0M
2024-12-13 68.70 70.28 67.75 69.50 0.0M
2024-12-12 70.10 70.10 64.25 68.70 0.0M
2024-12-11 71.69 71.69 70.02 70.14 0.0M
2024-12-10 72.05 73.41 70.88 71.00 0.0M
2024-12-09 76.54 76.60 72.05 72.05 0.0M
2024-12-06 77.20 77.20 76.28 76.60 0.0M
2024-12-05 78.06 78.10 76.95 76.99 0.0M
2024-12-04 79.00 79.60 77.00 78.04 0.0M
2024-12-03 79.80 79.80 79.00 79.80 0.0M
2024-12-02 80.50 80.50 79.12 79.89 0.0M
2024-11-29 81.96 82.75 80.80 81.00 0.0M
2024-11-28 83.90 83.90 80.75 81.96 0.0M
2024-11-27 81.50 83.90 80.75 83.90 0.0M
2024-11-26 80.71 81.21 80.50 80.70 0.0M
2024-11-25 81.21 81.21 80.54 80.56 0.0M
2024-11-22 81.46 81.46 80.87 80.94 0.0M
2024-11-21 81.83 82.00 81.05 81.50 0.0M
2024-11-19 82.51 83.20 81.75 81.83 0.0M
2024-11-18 82.35 83.45 82.01 82.01 0.0M
2024-11-14 82.90 83.00 82.14 82.31 0.0M
2024-11-13 83.02 83.40 82.87 82.90 0.0M
2024-11-12 84.45 84.45 83.01 83.31 0.0M
2024-11-11 85.40 85.50 84.45 84.45 0.0M
2024-11-08 85.97 85.97 84.39 85.33 0.0M
2024-11-07 85.00 85.87 84.72 85.12 0.0M
2024-11-06 85.00 85.75 84.00 85.00 0.0M
2024-11-05 84.36 85.50 83.80 85.00 0.0M
2024-11-04 85.49 85.49 83.64 84.36 0.0M
2024-11-01 85.91 85.91 84.00 85.60 0.0M
2024-10-31 85.63 88.00 85.60 88.00 0.0M
2024-10-30 86.49 86.49 85.50 85.65 0.0M
2024-10-29 84.30 85.75 83.83 85.71 0.0M
2024-10-28 84.20 84.30 83.80 84.30 0.0M
2024-10-25 86.29 86.29 84.05 84.65 0.0M
2024-10-24 85.00 85.92 84.28 84.30 0.0M
2024-10-23 85.93 86.79 84.70 85.00 0.0M
2024-10-22 86.98 86.98 85.29 85.85 0.0M
2024-10-21 87.90 87.90 86.26 86.86 0.0M
2024-10-18 87.18 87.95 85.63 87.90 0.0M
2024-10-17 87.50 87.95 86.00 87.19 0.0M
2024-10-16 88.00 88.50 87.25 87.95 0.0M
2024-10-15 88.21 88.33 87.53 88.29 0.0M
2024-10-14 87.00 88.24 87.00 88.24 0.0M
2024-10-11 87.54 88.90 87.20 87.55 0.0M
2024-10-10 88.48 88.49 87.11 88.43 0.0M
2024-10-09 87.98 88.10 87.20 87.98 0.0M
2024-10-08 89.09 89.09 87.80 87.98 0.0M
2024-10-07 89.07 89.17 87.11 89.09 0.0M
2024-10-04 89.03 89.75 88.73 89.07 0.0M
2024-10-03 89.08 89.46 88.70 89.06 0.0M
2024-10-02 89.40 89.40 89.03 89.39 0.0M
2024-10-01 89.50 89.69 89.27 89.27 0.0M
2024-09-30 90.71 90.80 90.06 90.39 0.0M
2024-09-27 90.59 91.00 90.45 90.98 0.0M
2024-09-26 90.83 91.00 90.40 90.59 0.0M
2024-09-25 90.70 90.99 90.30 90.96 0.0M
2024-09-24 90.76 90.76 90.30 90.75 0.0M
2024-09-23 90.58 90.76 90.55 90.57 0.0M
2024-09-20 90.69 90.80 90.57 90.76 0.0M
2024-09-19 90.56 90.70 90.32 90.57 0.0M
2024-09-18 90.58 90.70 90.17 90.70 0.0M
2024-09-17 90.15 90.70 90.00 90.59 0.0M
2024-09-16 90.60 90.60 89.55 90.15 0.0M
2024-09-13 90.11 90.60 89.90 90.60 0.0M
2024-09-12 90.03 90.60 89.76 90.15 0.0M
2024-09-11 90.51 90.60 89.76 90.60 0.0M
2024-09-10 90.74 91.12 90.00 90.36 0.0M
2024-09-09 90.99 91.17 90.60 90.74 0.0M
2024-09-06 90.93 90.93 90.48 90.70 0.0M
2024-09-05 90.48 90.99 90.40 90.64 0.0M
2024-09-04 90.94 90.94 90.30 90.48 0.0M
2024-09-03 91.00 91.00 90.26 90.94 0.0M
2024-09-02 91.00 91.00 90.26 90.40 0.0M
2024-08-30 90.41 91.25 90.41 91.19 0.0M
2024-08-29 91.00 91.23 90.42 90.88 0.0M
2024-08-28 90.65 91.25 90.40 90.42 0.0M
2024-08-27 90.95 91.25 90.50 90.65 0.0M
2024-08-26 90.52 91.00 90.44 90.90 0.0M
2024-08-23 90.89 91.50 90.50 91.45 0.0M
2024-08-22 91.05 91.05 90.47 90.95 0.0M
2024-08-21 91.00 91.25 90.55 91.05 0.0M
2024-08-20 90.70 91.41 90.43 90.99 0.0M
2024-08-19 91.50 91.50 90.81 91.00 0.0M
2024-08-16 90.93 91.50 90.91 91.06 0.0M
2024-08-15 90.85 91.40 90.75 90.91 0.0M
2024-08-14 91.00 91.00 90.50 90.90 0.0M
2024-08-13 90.62 90.98 90.12 90.95 0.0M
2024-08-12 90.80 91.00 90.12 90.22 0.0M
2024-08-09 89.62 91.19 89.62 90.80 0.0M
2024-08-08 90.01 90.99 89.02 90.07 0.0M
2024-08-07 90.57 91.00 89.90 90.25 0.0M
2024-08-06 91.02 91.42 90.11 90.57 0.0M
2024-08-05 91.38 91.54 89.99 91.54 0.0M
2024-08-02 91.00 91.50 91.00 91.38 0.0M
2024-08-01 90.01 91.40 90.01 91.00 0.0M
2024-07-31 91.66 92.00 91.25 92.00 0.0M
2024-07-30 92.04 92.04 91.52 91.67 0.0M
2024-07-29 91.78 92.25 91.52 92.05 0.0M
2024-07-26 91.60 92.50 91.52 92.25 0.0M
2024-07-25 92.74 92.74 91.75 92.22 0.0M
2024-07-24 91.67 92.75 91.28 92.74 0.0M
2024-07-23 91.40 92.00 91.05 91.95 0.0M
2024-07-22 92.09 92.09 91.00 91.40 0.0M
2024-07-19 91.00 92.15 91.00 92.00 0.0M
2024-07-18 91.31 91.85 91.25 91.75 0.0M
2024-07-17 91.25 91.75 91.02 91.71 0.0M
2024-07-16 91.20 91.54 91.00 91.54 0.0M
2024-07-15 91.31 91.96 91.31 91.95 0.0M
2024-07-12 91.80 91.96 91.50 91.95 0.0M
2024-07-11 91.30 91.80 91.28 91.80 0.0M
2024-07-10 91.78 91.80 91.25 91.77 0.0M
2024-07-09 91.45 91.79 90.85 91.50 0.0M
2024-07-08 91.80 91.80 90.82 91.45 0.0M
2024-07-05 92.00 92.05 90.10 91.10 0.0M
2024-07-04 92.00 92.25 91.61 92.04 0.0M
2024-07-03 92.00 92.00 91.00 92.00 0.0M
2024-07-02 91.74 92.25 90.80 91.90 0.0M
2024-07-01 92.00 92.17 91.25 92.00 0.0M
2024-06-28 91.75 93.00 91.75 93.00 0.0M
2024-06-27 91.50 92.00 91.27 91.55 0.0M
2024-06-26 91.76 92.25 91.05 91.50 0.0M
2024-06-25 91.75 92.25 91.75 91.98 0.0M
2024-06-24 92.15 92.46 91.75 91.75 0.0M
2024-06-21 91.50 92.24 91.50 92.15 0.0M
2024-06-20 91.49 92.45 91.25 92.44 0.0M
2024-06-19 92.00 92.00 91.02 91.50 0.0M
2024-06-18 91.75 92.19 91.00 91.98 0.0M
2024-06-17 91.55 92.28 91.50 91.50 0.0M
2024-06-14 91.98 92.45 91.26 91.55 0.0M
2024-06-13 92.21 92.21 90.65 91.24 0.0M
2024-06-12 91.75 92.24 91.70 92.04 0.0M
2024-06-11 91.74 92.00 91.11 92.00 0.0M
2024-06-10 92.00 92.00 91.00 91.31 0.0M
2024-06-07 91.96 91.98 91.15 91.96 0.0M
2024-06-06 91.43 92.04 91.20 91.98 0.0M
2024-06-05 91.20 92.46 90.82 91.24 0.0M
2024-06-04 91.50 92.48 91.20 91.26 0.0M
2024-06-03 92.00 92.67 91.20 91.60 0.0M
2024-05-31 91.97 92.89 91.76 92.87 0.0M
2024-05-29 92.40 92.40 91.76 91.97 0.0M
2024-05-28 92.25 92.25 91.75 91.95 0.0M
2024-05-27 90.69 92.98 90.43 92.09 0.0M
2024-05-25 90.69 90.69 90.69 90.69 0.0M
2024-05-24 90.57 90.69 90.43 90.69 0.0M
2024-05-23 90.55 90.57 90.10 90.50 0.0M
2024-05-22 90.90 90.90 90.16 90.57 0.0M
2024-05-21 90.66 90.90 90.66 90.90 0.0M
2024-05-20 90.52 91.00 90.51 90.66 0.0M
2024-05-17 90.69 91.49 90.26 90.51 0.0M
2024-05-16 90.73 90.73 90.50 90.69 0.0M
2024-05-15 90.74 90.75 90.25 90.73 0.0M
2024-05-14 90.14 90.59 90.10 90.20 0.0M
2024-05-13 90.75 90.75 90.25 90.59 0.0M
2024-05-10 90.93 90.99 90.20 90.75 0.0M
2024-05-09 90.95 90.95 90.00 90.15 0.0M
2024-05-08 90.02 91.00 89.89 90.99 0.0M
2024-05-07 90.50 90.99 90.02 90.02 0.0M
2024-05-06 90.50 90.50 90.25 90.25 0.0M
2024-05-03 89.48 92.00 89.48 90.63 0.0M
2024-05-02 92.60 93.00 89.02 89.32 0.0M
2024-04-30 91.80 92.80 91.80 92.75 0.0M
2024-04-29 91.86 92.50 90.97 91.83 0.0M
2024-04-26 91.92 93.24 90.75 90.97 0.0M
2024-04-25 90.00 91.74 90.00 91.40 0.0M
2024-04-24 92.00 92.23 90.53 91.13 0.0M
2024-04-23 93.47 93.47 91.36 92.00 0.0M
2024-04-22 93.40 93.63 91.50 91.50 0.0M
2024-04-19 92.70 93.60 92.14 93.28 0.0M
2024-04-18 92.70 93.63 92.14 92.70 0.0M
2024-04-17 92.25 93.00 92.00 92.70 0.0M
2024-04-16 92.47 92.47 91.75 92.00 0.0M
2024-04-15 92.10 92.60 91.75 92.08 0.0M
2024-04-12 90.80 92.02 90.80 91.80 0.0M
2024-04-11 92.00 92.00 90.75 91.80 0.0M
2024-04-10 91.77 92.49 91.77 91.78 0.0M
2024-04-09 92.48 92.48 91.82 92.39 0.0M
2024-04-08 92.49 92.75 91.75 92.42 0.0M
2024-04-05 92.50 92.50 91.25 92.50 0.0M
2024-04-04 92.44 92.44 91.86 92.38 0.0M
2024-04-03 92.54 92.54 91.83 91.83 0.0M
2024-04-02 92.98 92.98 92.11 92.56 0.0M
2024-04-01 92.50 93.00 92.00 92.39 0.0M
2024-03-28 93.50 93.50 93.02 93.45 0.0M
2024-03-27 93.50 93.50 92.75 93.50 0.0M
2024-03-26 92.80 93.50 92.56 93.50 0.0M
2024-03-25 92.92 92.98 92.50 92.80 0.0M
2024-03-23 92.92 92.92 92.92 92.92 0.0M
2024-03-22 92.70 92.92 92.70 92.92 0.0M
2024-03-21 92.90 93.00 92.60 92.88 0.0M
2024-03-20 92.79 92.86 92.50 92.85 0.0M
2024-03-19 92.35 92.99 92.35 92.80 0.0M
2024-03-18 92.00 92.47 91.52 92.35 0.0M
2024-03-15 91.93 92.72 91.52 92.50 0.0M
2024-03-14 92.20 92.20 91.43 91.95 0.0M
2024-03-13 92.50 92.50 91.25 92.20 0.0M
2024-03-12 93.00 93.40 92.50 92.72 0.0M
2024-03-11 92.40 93.00 92.25 92.69 0.0M
2024-03-08 93.10 93.10 92.26 93.04 0.0M
2024-03-07 93.35 93.35 92.51 93.35 0.0M
2024-03-06 93.80 93.80 90.88 93.20 0.0M
2024-03-05 94.30 94.30 93.00 93.81 0.0M
2024-03-04 93.51 94.75 93.50 94.69 0.0M
2024-03-01 93.05 95.00 92.65 94.25 0.0M
2024-02-29 93.75 94.25 93.36 94.24 0.0M
2024-02-28 93.73 93.75 93.00 93.75 0.0M
2024-02-27 93.32 93.75 93.31 93.70 0.0M
2024-02-26 93.73 93.75 93.25 93.75 0.0M
2024-02-23 93.43 93.80 92.00 93.75 0.0M
2024-02-22 93.50 93.74 92.76 93.21 0.0M
2024-02-21 92.77 93.50 92.76 93.02 0.0M
2024-02-20 92.66 93.15 92.51 92.77 0.0M
2024-02-19 92.00 93.85 91.51 93.85 0.0M
2024-02-16 91.92 92.00 91.47 91.89 0.0M
2024-02-15 91.78 91.99 91.12 91.70 0.0M
2024-02-14 91.78 92.00 91.00 91.78 0.0M
2024-02-09 91.50 91.50 91.00 91.47 0.0M
2024-02-08 90.80 91.49 90.50 91.44 0.0M
2024-02-07 90.00 90.80 90.00 90.80 0.0M
2024-02-06 89.76 90.25 89.76 90.00 0.0M
2024-02-05 89.78 95.69 89.50 89.76 0.1M
2024-02-02 90.14 90.14 88.50 89.79 0.0M
2024-02-01 92.17 92.17 87.50 90.84 0.0M
2024-01-31 92.00 92.48 91.71 92.48 0.0M
2024-01-30 91.55 91.98 91.25 91.98 0.0M
2024-01-29 91.00 91.50 90.75 91.50 0.0M
2024-01-26 91.35 91.35 90.72 91.28 0.0M
2024-01-25 91.30 91.40 90.00 91.40 0.0M
2024-01-24 90.51 92.00 88.82 91.34 0.0M
2024-01-23 91.18 91.25 90.69 91.25 0.0M
2024-01-22 91.00 91.19 90.01 91.00 0.0M
2024-01-19 91.00 91.00 90.09 91.00 0.0M
2024-01-18 90.84 90.98 90.80 90.98 0.0M
2024-01-17 91.00 91.00 90.42 90.84 0.0M
2024-01-16 91.00 91.00 90.53 90.99 0.0M
2024-01-15 90.44 91.50 90.44 90.99 0.0M
2024-01-12 90.00 90.50 90.00 90.50 0.0M
2024-01-11 89.50 90.50 88.86 90.00 0.0M
2024-01-10 88.74 89.50 88.54 89.40 0.0M
2024-01-09 88.75 89.47 88.09 88.55 0.0M
2024-01-08 87.54 88.75 87.54 88.72 0.0M
2024-01-05 88.00 88.00 87.31 87.51 0.0M
2024-01-04 88.37 88.75 87.99 88.00 0.0M
2024-01-03 88.38 88.38 87.49 88.30 0.0M
2024-01-02 87.80 88.45 87.50 88.38 0.0M