Intercorp Financial Services Inc. (BVL:IFS)
Peru
· Delayed Price · Currency is PEN · Price in USD 44.90
-1.70 (-3.65%)
Last updated: Mar 5, 2026, 9:30 AM PET
BVL:IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.01 | 45.10 | 44.70 | 44.90 | 44.90 | -3.65% | 8,907 |
| Mar 4, 2026 | 46.00 | 46.60 | 45.95 | 46.60 | 46.60 | 1.41% | 3,184 |
| Mar 3, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -4.67% | 109 |
| Mar 2, 2026 | 47.67 | 48.20 | 47.67 | 48.20 | 48.20 | -4.55% | 274 |
| Feb 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 2 |
| Feb 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.30% | 103 |
| Feb 25, 2026 | 50.00 | 50.66 | 50.00 | 50.35 | 50.35 | 1.72% | 1,740 |
| Feb 24, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | -1.00% | 484 |
| Feb 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 49 |
| Feb 20, 2026 | 50.00 | 50.20 | 50.00 | 50.00 | 50.00 | - | 773 |
| Feb 19, 2026 | 49.25 | 50.15 | 49.25 | 50.00 | 50.00 | 4.17% | 3,328 |
| Feb 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.05% | 430 |
| Feb 17, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.04% | 149 |
| Feb 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 25 |
| Feb 13, 2026 | 48.40 | 48.50 | 48.00 | 48.00 | 48.00 | -0.74% | 866 |
| Feb 12, 2026 | 51.49 | 51.49 | 48.28 | 48.36 | 48.36 | -5.73% | 392 |
| Feb 11, 2026 | 51.30 | 51.97 | 51.30 | 51.30 | 51.30 | -0.10% | 561 |
| Feb 10, 2026 | 51.13 | 51.35 | 51.13 | 51.35 | 51.35 | - | 791 |
| Feb 9, 2026 | 50.80 | 51.35 | 50.80 | 51.35 | 51.35 | 0.59% | 2,320 |
| Feb 6, 2026 | 50.50 | 51.05 | 50.50 | 51.05 | 51.05 | 0.99% | 508 |
| Feb 5, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -1.69% | 110 |
| Feb 4, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - | 25 |
| Feb 3, 2026 | 50.60 | 51.42 | 50.60 | 51.42 | 51.42 | 1.62% | 1,600 |
| Feb 2, 2026 | 49.90 | 50.99 | 49.90 | 50.60 | 50.60 | 1.40% | 3,155 |
| Jan 30, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 10 |
| Jan 29, 2026 | 49.75 | 49.90 | 48.50 | 49.90 | 49.90 | 1.94% | 952 |
| Jan 28, 2026 | 48.85 | 48.95 | 48.70 | 48.95 | 48.95 | 1.20% | 271 |
| Jan 27, 2026 | 48.70 | 48.80 | 48.37 | 48.37 | 48.37 | 1.40% | 619 |
| Jan 26, 2026 | 47.00 | 47.70 | 47.00 | 47.70 | 47.70 | 1.81% | 1,226 |
| Jan 23, 2026 | 47.45 | 47.45 | 46.85 | 46.85 | 46.85 | -1.53% | 6,454 |
| Jan 22, 2026 | 47.74 | 47.90 | 47.37 | 47.58 | 47.58 | 1.78% | 759 |
| Jan 21, 2026 | 46.00 | 47.20 | 46.00 | 46.75 | 46.75 | 1.85% | 1,648 |
| Jan 20, 2026 | 45.70 | 45.90 | 45.70 | 45.90 | 45.90 | 1.10% | 846 |
| Jan 19, 2026 | 45.70 | 45.70 | 45.70 | 45.40 | 45.40 | - | 64 |
| Jan 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | 4,447 |
| Jan 15, 2026 | 45.40 | 45.70 | 44.51 | 45.20 | 45.20 | -0.42% | 2,621 |
| Jan 14, 2026 | 45.26 | 45.39 | 45.17 | 45.39 | 45.39 | 0.64% | 22,368 |
| Jan 13, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.29% | 383 |
| Jan 12, 2026 | 45.70 | 45.70 | 45.01 | 45.69 | 45.69 | 1.51% | 945 |
| Jan 9, 2026 | 44.15 | 45.01 | 44.15 | 45.01 | 45.01 | 0.22% | 1,079 |
| Jan 8, 2026 | 43.00 | 44.91 | 42.75 | 44.91 | 44.91 | 4.44% | 3,835 |
| Jan 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 69 |
| Jan 6, 2026 | 43.12 | 43.63 | 43.00 | 43.00 | 43.00 | - | 2,086 |
| Jan 5, 2026 | 43.00 | 43.05 | 43.00 | 43.00 | 43.00 | 2.09% | 311 |
| Jan 2, 2026 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - | 41 |
| Dec 31, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - | 13 |
| Dec 30, 2025 | 42.20 | 42.20 | 42.12 | 42.12 | 42.12 | -1.13% | 161 |
| Dec 29, 2025 | 42.35 | 42.60 | 42.35 | 42.60 | 42.60 | 0.71% | 521 |
| Dec 26, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - | 38 |
| Dec 24, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - | 2 |
| Dec 23, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.71% | 135 |
| Dec 22, 2025 | 43.75 | 43.75 | 42.00 | 42.00 | 42.00 | -2.91% | 4,356 |
| Dec 19, 2025 | 42.85 | 43.26 | 42.85 | 43.26 | 43.26 | 1.55% | 5,836 |
| Dec 18, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.65% | 3,005 |
| Dec 17, 2025 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | 1.34% | 179 |
| Dec 16, 2025 | 41.00 | 41.00 | 40.95 | 40.95 | 40.95 | -0.15% | 502 |
| Dec 15, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.02% | 144 |
| Dec 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.07% | 261 |
| Dec 11, 2025 | 41.01 | 41.03 | 41.01 | 41.03 | 41.03 | 0.56% | 540 |
| Dec 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.97% | 344 |
| Dec 5, 2025 | 40.72 | 40.72 | 40.27 | 40.41 | 40.41 | -1.80% | 3,225 |
| Dec 4, 2025 | 40.85 | 41.15 | 40.85 | 41.15 | 41.15 | 2.54% | 936 |
| Dec 3, 2025 | 39.91 | 40.13 | 39.91 | 40.13 | 40.13 | 0.07% | 1,621 |
| Dec 2, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 6 |
| Dec 1, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.25% | 688 |
| Nov 28, 2025 | 39.01 | 40.00 | 39.01 | 40.00 | 40.00 | - | 200 |
| Nov 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.53% | 66 |
| Nov 25, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.18% | 281 |
| Nov 24, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.60% | 7,455 |
| Nov 21, 2025 | 39.24 | 40.10 | 39.24 | 40.10 | 40.10 | 0.38% | 2,285 |
| Nov 20, 2025 | 39.30 | 39.95 | 39.30 | 39.95 | 39.95 | 0.63% | 359 |
| Nov 19, 2025 | 39.75 | 39.85 | 39.70 | 39.70 | 39.70 | 0.51% | 5,510 |
| Nov 18, 2025 | 38.82 | 39.50 | 38.82 | 39.50 | 39.50 | 1.54% | 1,751 |
| Nov 17, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -2.51% | 128 |
| Nov 14, 2025 | 39.90 | 40.29 | 39.90 | 39.90 | 39.90 | - | 932 |
| Nov 13, 2025 | 41.80 | 41.80 | 39.90 | 39.90 | 39.90 | -3.86% | 1,896 |
| Nov 12, 2025 | 41.49 | 41.50 | 41.49 | 41.50 | 41.50 | 1.44% | 99 |
| Nov 11, 2025 | 40.92 | 40.92 | 40.91 | 40.91 | 40.91 | 0.79% | 834 |
| Nov 10, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -1.84% | 3,023 |
| Nov 7, 2025 | 42.00 | 43.50 | 41.15 | 41.35 | 41.35 | -3.84% | 18,399 |
| Nov 6, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 25 |
| Nov 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 123 |
| Nov 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.04% | 117 |
| Nov 3, 2025 | 43.19 | 43.25 | 42.44 | 42.44 | 42.44 | -1.30% | 728 |
| Oct 31, 2025 | 42.90 | 43.00 | 42.90 | 43.00 | 43.00 | 1.18% | 1,231 |
| Oct 30, 2025 | 42.37 | 42.50 | 42.31 | 42.50 | 42.50 | 0.47% | 1,353 |
| Oct 29, 2025 | 42.15 | 42.32 | 42.15 | 42.30 | 42.30 | 1.78% | 5,904 |
| Oct 28, 2025 | 41.93 | 41.93 | 41.56 | 41.56 | 41.56 | -0.88% | 561 |
| Oct 27, 2025 | 42.00 | 42.00 | 41.70 | 41.93 | 41.93 | 0.91% | 8,202 |
| Oct 24, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 1.34% | 5,001 |
| Oct 23, 2025 | 40.91 | 41.15 | 40.91 | 41.00 | 41.00 | - | 7,130 |
| Oct 22, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 0.42% | 360 |
| Oct 21, 2025 | 40.90 | 40.90 | 40.83 | 40.83 | 40.83 | -0.90% | 678 |
| Oct 20, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | 121 |
| Oct 17, 2025 | 40.30 | 40.80 | 39.81 | 40.80 | 40.80 | 2.15% | 1,289 |
| Oct 16, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -2.11% | 460 |
| Oct 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 39 |
| Oct 14, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.62% | 75 |
| Oct 13, 2025 | 40.50 | 40.55 | 40.50 | 40.55 | 40.55 | 1.35% | 573 |