Intercorp Financial Services Inc. (BVL:IFS)
Peru · Delayed Price · Currency is PEN · Price in USD 47.98
+0.68 (1.44%)
At close: Nov 9, 2026
BVL:IFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 47.74 | 47.98 | 47.74 | 47.98 | 47.98 | 1.44% | 561 |
| Nov 6, 2026 | 47.78 | 47.78 | 47.22 | 47.30 | 47.30 | -0.53% | 1,029 |
| Nov 5, 2026 | 51.00 | 51.00 | 47.18 | 47.55 | 47.55 | -3.94% | 909 |
| Nov 4, 2026 | 48.75 | 49.50 | 48.49 | 49.50 | 49.50 | 6.22% | 366 |
| Nov 3, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | -1.89% | 2,180 |
| Nov 2, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.04% | 190 |
| Oct 30, 2026 | 48.60 | 50.00 | 47.01 | 47.01 | 47.01 | -4.65% | 1,569 |
| Oct 29, 2026 | 51.09 | 51.09 | 49.30 | 49.30 | 49.30 | -2.38% | 851 |
| Oct 28, 2026 | 51.10 | 51.10 | 50.50 | 50.50 | 50.50 | -2.13% | 841 |
| Oct 27, 2026 | 51.20 | 51.70 | 51.20 | 51.60 | 51.60 | 0.96% | 684 |
| Oct 26, 2026 | 51.65 | 51.65 | 50.90 | 51.11 | 51.11 | -2.18% | 378 |
| Oct 23, 2026 | 51.60 | 52.25 | 50.61 | 52.25 | 52.25 | 2.09% | 1,304 |
| Oct 22, 2026 | 52.64 | 52.64 | 51.00 | 51.18 | 51.18 | -4.34% | 965 |
| Oct 21, 2026 | 56.34 | 56.34 | 53.50 | 53.50 | 53.50 | -0.93% | 692 |
| Oct 20, 2026 | 53.80 | 54.10 | 53.80 | 54.00 | 54.00 | 0.28% | 1,203 |
| Oct 19, 2026 | 54.00 | 54.00 | 53.85 | 53.85 | 53.85 | -1.19% | 302 |
| Oct 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.35% | 41 |
| Oct 15, 2026 | 54.70 | 54.70 | 54.55 | 54.69 | 54.69 | 0.07% | 2,822 |
| Oct 14, 2026 | 54.00 | 54.65 | 54.00 | 54.65 | 54.65 | -0.64% | 678 |
| Oct 13, 2026 | 55.95 | 55.95 | 55.00 | 55.00 | 55.00 | 1.85% | 191 |
| Oct 12, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - | 349 |
| Oct 9, 2026 | 53.01 | 54.00 | 53.01 | 54.00 | 54.00 | 1.89% | 601 |
| Oct 7, 2026 | 54.00 | 56.75 | 53.00 | 53.00 | 53.00 | -5.36% | 1,986 |
| Oct 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.32% | 123 |
| Oct 5, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.93% | 911 |
| Oct 2, 2026 | 54.30 | 55.95 | 53.50 | 53.70 | 53.70 | -0.94% | 1,150 |
| Oct 1, 2026 | 56.50 | 56.50 | 54.03 | 54.21 | 54.21 | -1.08% | 551 |
| Sep 30, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.54% | 148 |
| Sep 29, 2026 | 56.00 | 56.00 | 54.95 | 55.10 | 55.10 | -0.86% | 322 |
| Sep 28, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.75% | 437 |
| Sep 25, 2026 | 56.00 | 56.00 | 55.65 | 56.00 | 56.00 | - | 1,437 |
| Sep 24, 2026 | 56.90 | 56.90 | 54.53 | 56.00 | 56.00 | - | 458 |
| Sep 23, 2026 | 56.00 | 57.20 | 56.00 | 56.00 | 56.00 | - | 160 |
| Sep 22, 2026 | 57.10 | 57.10 | 56.00 | 56.00 | 56.00 | -0.44% | 153 |
| Sep 21, 2026 | 55.00 | 56.99 | 55.00 | 56.25 | 56.25 | 2.40% | 5,252 |
| Sep 18, 2026 | 55.00 | 55.00 | 54.93 | 54.93 | 54.93 | -0.38% | 257 |
| Sep 17, 2026 | 55.50 | 56.00 | 55.14 | 55.14 | 55.14 | 0.07% | 143 |
| Sep 16, 2026 | 54.60 | 55.15 | 54.60 | 55.10 | 55.10 | 1.47% | 2,291 |
| Sep 15, 2026 | 54.35 | 54.35 | 54.30 | 54.30 | 54.30 | -0.37% | 571 |
| Sep 14, 2026 | 54.70 | 55.00 | 54.50 | 54.50 | 54.50 | -0.49% | 1,013 |
| Sep 11, 2026 | 54.80 | 54.80 | 54.58 | 54.77 | 54.77 | -0.24% | 766 |
| Sep 10, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.36% | 552 |
| Sep 9, 2026 | 54.50 | 55.11 | 54.50 | 55.10 | 55.10 | 0.18% | 480 |
| Sep 8, 2026 | 55.80 | 55.80 | 55.00 | 55.00 | 55.00 | -2.65% | 3,340 |
| Sep 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.35% | 118 |
| Sep 4, 2026 | 56.50 | 56.50 | 55.55 | 55.75 | 55.75 | -0.04% | 3,299 |
| Sep 3, 2026 | 55.60 | 56.00 | 55.60 | 55.77 | 55.77 | 0.63% | 1,917 |
| Sep 2, 2026 | 54.88 | 55.98 | 54.82 | 55.42 | 55.42 | -0.14% | 8,077 |
| Sep 1, 2026 | 57.62 | 57.62 | 55.00 | 55.50 | 55.50 | 1.00% | 3,146 |
| Aug 31, 2026 | 54.50 | 54.95 | 54.30 | 54.95 | 54.95 | 0.83% | 644 |