BankInter SA (BKT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/07/2026 |
908.767 |
0,33%
|
15,275
|
15,265
|
15,47
|
15,305
|
| 06/07/2026 |
538.659 |
1,66%
|
15,10
|
15,03
|
15,28
|
15,255
|
| 03/07/2026 |
376.747 |
-0,37%
|
15,12
|
14,96
|
15,155
|
15,03
|
| 02/07/2026 |
1.158.362 |
1,66%
|
14,76
|
14,76
|
15,285
|
15,085
|
| 01/07/2026 |
656.481 |
1,07%
|
14,5375
|
14,455
|
14,77
|
14,77
|
| 30/06/2026 |
856.941 |
0,79%
|
14,575
|
14,46
|
14,64
|
14,56
|
| 29/06/2026 |
634.034 |
-0,34%
|
14,595
|
14,4175
|
14,675
|
14,525
|
| 26/06/2026 |
690.114 |
0,67%
|
14,42
|
14,34
|
14,6225
|
14,62
|
| 25/06/2026 |
861.500 |
-0,46%
|
14,5225
|
14,2425
|
14,5425
|
14,5025
|
| 24/06/2026 |
1.116.953 |
-3,46%
|
14,91
|
14,49
|
15,01
|
14,5425
|
| 23/06/2026 |
912.370 |
-1,71%
|
15,08
|
14,89
|
15,21
|
15,01
|
| 19/06/2026 |
501.961 |
0,30%
|
15,02
|
14,9575
|
15,21
|
15,21
|
| 18/06/2026 |
812.691 |
-0,30%
|
15,11
|
14,95
|
15,115
|
15,03
|
| 17/06/2026 |
787.391 |
3,12%
|
14,695
|
14,6475
|
15,105
|
15,075
|
| 16/06/2026 |
1.422.708 |
0,72%
|
14,505
|
14,34
|
14,7075
|
14,6475
|
| 15/06/2026 |
945.005 |
1,14%
|
14,675
|
14,42
|
14,72
|
14,585
|
| 12/06/2026 |
799.657 |
3,31%
|
14,185
|
13,9775
|
14,49
|
14,42
|
| 11/06/2026 |
698.518 |
0,91%
|
13,865
|
13,80
|
14,02
|
13,9775
|
| 10/06/2026 |
626.009 |
-0,86%
|
13,99
|
13,745
|
14,015
|
13,80
|
| 09/06/2026 |
485.751 |
-0,20%
|
13,97
|
13,90
|
14,18
|
13,90
|
| 08/06/2026 |
672.768 |
-1,00%
|
13,90
|
13,845
|
14,145
|
13,9275
|
| 05/06/2026 |
659.491 |
-0,44%
|
14,165
|
14,04
|
14,225
|
14,06
|
| 04/06/2026 |
401.448 |
0,04%
|
14,0875
|
14,04
|
14,225
|
14,1025
|
| 03/06/2026 |
547.716 |
-1,09%
|
14,185
|
14,08
|
14,2875
|
14,095
|
| 02/06/2026 |
334.483 |
0,46%
|
14,35
|
14,11
|
14,35
|
14,24
|
| 01/06/2026 |
679.786 |
-1,16%
|
14,43
|
14,115
|
14,485
|
14,185
|
| 29/05/2026 |
715.824 |
1,47%
|
14,355
|
14,255
|
14,465
|
14,3875
|
| 28/05/2026 |
1.016.293 |
-0,46%
|
14,2475
|
14,205
|
14,37
|
14,255
|
| 27/05/2026 |
616.716 |
0,11%
|
14,29
|
14,1975
|
14,34
|
14,27
|
| 26/05/2026 |
571.104 |
-1,56%
|
14,41
|
14,205
|
14,47
|
14,255
|
| 25/05/2026 |
223.926 |
2,81%
|
14,155
|
14,035
|
14,44
|
14,43
|
| 22/05/2026 |
537.658 |
0,00%
|
14,03
|
13,925
|
14,125
|
14,035
|
| 21/05/2026 |
597.132 |
-0,09%
|
13,985
|
13,895
|
14,15
|
14,02
|
| 20/05/2026 |
526.210 |
1,67%
|
13,70
|
13,675
|
14,05
|
13,9775
|
| 19/05/2026 |
957.968 |
0,48%
|
13,7225
|
13,635
|
13,84
|
13,77
|
| 18/05/2026 |
985.249 |
0,07%
|
13,6225
|
13,4675
|
13,805
|
13,635
|
| 15/05/2026 |
837.428 |
-0,92%
|
13,675
|
13,55
|
13,8225
|
13,67
|
| 14/05/2026 |
378.507 |
2,14%
|
13,695
|
13,545
|
13,8425
|
13,8225
|
| 13/05/2026 |
765.283 |
0,33%
|
13,69
|
13,3825
|
13,71
|
13,545
|
| 12/05/2026 |
1.094.615 |
-2,41%
|
13,73
|
13,52
|
13,91
|
13,54
|
| 11/05/2026 |
666.516 |
-0,87%
|
14,05
|
13,8675
|
14,17
|
13,91
|
| 08/05/2026 |
569.308 |
-0,88%
|
14,02
|
13,96
|
14,15
|
14,0325
|
| 07/05/2026 |
639.396 |
0,00%
|
14,1775
|
14,125
|
14,245
|
14,15
|
| 06/05/2026 |
786.020 |
1,80%
|
14,0625
|
13,855
|
14,285
|
14,145
|
| 05/05/2026 |
919.962 |
0,18%
|
13,805
|
13,68
|
14,02
|
13,855
|
| 04/05/2026 |
1.068.456 |
-2,49%
|
14,18
|
13,745
|
14,2375
|
13,83
|
| 30/04/2026 |
891.566 |
-0,49%
|
14,055
|
14,02
|
14,2775
|
14,1825
|
| 29/04/2026 |
632.784 |
-0,14%
|
14,2725
|
14,115
|
14,305
|
14,235
|
| 28/04/2026 |
728.013 |
2,85%
|
14,23
|
13,86
|
14,28
|
14,265
|
| 27/04/2026 |
671.490 |
-0,20%
|
13,92
|
13,8075
|
13,965
|
13,86
|
| 24/04/2026 |
1.809.804 |
-2,29%
|
14,105
|
13,80
|
14,215
|
13,88
|
| 23/04/2026 |
1.582.827 |
-2,81%
|
14,32
|
14,135
|
14,615
|
14,215
|
| 22/04/2026 |
1.835.984 |
-0,99%
|
14,765
|
14,52
|
14,785
|
14,615
|
| 21/04/2026 |
929.722 |
-1,11%
|
14,84
|
14,665
|
14,90
|
14,725
|
| 20/04/2026 |
802.423 |
-1,00%
|
14,77
|
14,77
|
14,965
|
14,83
|
| 17/04/2026 |
1.094.387 |
1,45%
|
14,7525
|
14,725
|
15,075
|
14,965
|
| 16/04/2026 |
1.009.724 |
-1,14%
|
14,91
|
14,755
|
14,945
|
14,795
|
| 15/04/2026 |
1.037.811 |
0,10%
|
14,89
|
14,8425
|
14,945
|
14,925
|
| 14/04/2026 |
1.152.027 |
1,60%
|
14,705
|
14,655
|
14,90
|
14,87
|
| 13/04/2026 |
1.360.993 |
0,97%
|
14,3525
|
14,325
|
14,6825
|
14,665
|
| 10/04/2026 |
703.264 |
1,77%
|
14,345
|
14,225
|
14,495
|
14,46
|
| 09/04/2026 |
661.938 |
-0,51%
|
14,41
|
14,19
|
14,43
|
14,2425
|
| 08/04/2026 |
1.508.850 |
5,26%
|
14,34
|
13,685
|
14,5325
|
14,3375
|
| 07/04/2026 |
898.834 |
0,66%
|
13,7525
|
13,585
|
13,945
|
13,685
|
| 02/04/2026 |
1.309.627 |
-1,30%
|
13,7175
|
13,43
|
13,825
|
13,585
|
| 01/04/2026 |
1.022.556 |
3,87%
|
13,76
|
13,315
|
13,925
|
13,825
|
| 31/03/2026 |
966.358 |
-0,48%
|
13,255
|
13,235
|
13,48
|
13,315
|
| 30/03/2026 |
813.077 |
0,11%
|
13,285
|
13,255
|
13,555
|
13,44
|
| 27/03/2026 |
799.713 |
-1,07%
|
13,545
|
13,2275
|
13,555
|
13,37
|
| 26/03/2026 |
1.821.828 |
-0,61%
|
13,50
|
13,465
|
13,62
|
13,515
|
| 25/03/2026 |
1.118.931 |
2,17%
|
13,40
|
13,26
|
13,635
|
13,5475
|
| 24/03/2026 |
392.511 |
-0,04%
|
13,27
|
13,055
|
13,325
|
13,26
|
| 23/03/2026 |
1.416.502 |
1,69%
|
12,88
|
12,685
|
13,505
|
13,23
|
| 20/03/2026 |
1.179.665 |
-0,65%
|
13,275
|
12,96
|
13,38
|
13,01
|
| 19/03/2026 |
897.487 |
-1,72%
|
13,16
|
12,95
|
13,395
|
13,165
|
| 18/03/2026 |
1.101.584 |
1,90%
|
13,275
|
13,145
|
13,52
|
13,395
|
| 17/03/2026 |
1.227.080 |
0,31%
|
13,07
|
13,01
|
13,335
|
13,145
|
| 16/03/2026 |
1.053.995 |
0,35%
|
12,98
|
12,855
|
13,19
|
13,095
|
| 13/03/2026 |
1.275.933 |
-0,84%
|
13,0875
|
12,96
|
13,315
|
13,05
|
| 12/03/2026 |
1.538.317 |
-3,99%
|
13,6825
|
12,95
|
13,7075
|
13,16
|
| 11/03/2026 |
1.181.941 |
-0,16%
|
13,645
|
13,625
|
13,855
|
13,7075
|
| 10/03/2026 |
1.293.854 |
2,66%
|
13,71
|
13,35
|
13,82
|
13,7275
|
| 09/03/2026 |
1.642.540 |
0,91%
|
12,95
|
12,78
|
13,40
|
13,35
|
| 06/03/2026 |
1.527.712 |
-1,38%
|
13,555
|
13,15
|
13,5675
|
13,23
|
| 05/03/2026 |
882.246 |
-1,20%
|
13,53
|
13,305
|
13,7175
|
13,415
|
| 04/03/2026 |
1.870.077 |
0,30%
|
13,315
|
13,06
|
13,685
|
13,5775
|
| 03/03/2026 |
2.082.613 |
-2,61%
|
13,67
|
13,14
|
13,90
|
13,5375
|
| 02/03/2026 |
1.522.895 |
-2,53%
|
13,695
|
13,56
|
14,26
|
13,90
|
| 27/02/2026 |
921.357 |
-1,53%
|
14,395
|
14,175
|
14,58
|
14,26
|
| 26/02/2026 |
849.322 |
-1,00%
|
14,42
|
14,215
|
14,54
|
14,395
|
| 25/02/2026 |
833.607 |
0,31%
|
14,515
|
14,42
|
14,645
|
14,54
|
| 24/02/2026 |
1.296.457 |
-0,62%
|
14,45
|
14,19
|
14,505
|
14,42
|
| 23/02/2026 |
1.394.666 |
1,01%
|
14,52
|
14,355
|
14,81
|
14,505
|
| 20/02/2026 |
740.675 |
2,91%
|
14,025
|
13,98
|
14,39
|
14,355
|
| 19/02/2026 |
493.549 |
0,68%
|
13,915
|
13,845
|
14,02
|
13,9825
|
| 18/02/2026 |
860.384 |
2,51%
|
13,65
|
13,57
|
14,035
|
13,91
|
| 17/02/2026 |
702.182 |
-0,15%
|
13,495
|
13,47
|
13,62
|
13,57
|
| 16/02/2026 |
784.524 |
1,08%
|
13,545
|
13,42
|
13,69
|
13,59
|
| 13/02/2026 |
1.364.867 |
-3,14%
|
13,75
|
13,405
|
13,90
|
13,42
|
| 12/02/2026 |
723.871 |
-2,02%
|
14,145
|
13,805
|
14,31
|
13,85
|
