BankInter SA (BKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	1,23%	7,674	7,578	7,736	7,736
21/11/2024	886.400	1,23%	7,674	7,578	7,736	7,736
20/11/2024	602.780	-0,11%	7,668	7,608	7,754	7,632
19/11/2024	1.237.775	-3,08%	7,84	7,544	7,868	7,628
18/11/2024	1.148.399	2,55%	7,692	7,692	7,89	7,886
15/11/2024	887.719	2,40%	7,492	7,474	7,696	7,69
14/11/2024	689.549	1,87%	7,418	7,418	7,566	7,504
13/11/2024	889.324	-0,89%	7,438	7,29	7,528	7,362
12/11/2024	772.026	-0,83%	7,454	7,424	7,546	7,428
11/11/2024	570.440	-0,53%	7,546	7,488	7,594	7,49
08/11/2024	932.133	-1,98%	7,652	7,52	7,67	7,53
07/11/2024	1.235.291	1,78%	7,60	7,598	7,738	7,682
06/11/2024	2.598.242	-3,52%	7,89	7,544	7,906	7,558
05/11/2024	811.756	1,42%	7,742	7,72	7,882	7,834
04/11/2024	719.069	1,39%	7,642	7,634	7,758	7,734
01/11/2024	967.517	2,60%	7,498	7,498	7,654	7,654
31/10/2024	1.425.958	0,22%	7,444	7,416	7,528	7,46
30/10/2024	941.995	0,70%	7,382	7,382	7,492	7,444
29/10/2024	728.513	0,11%	7,426	7,379	7,47	7,392
28/10/2024	636.844	0,57%	7,388	7,324	7,424	7,384
25/10/2024	2.533.614	-0,97%	7,404	7,34	7,514	7,342
24/10/2024	4.490.620	-3,16%	7,37	7,278	7,668	7,366
23/10/2024	2.064.291	1,59%	7,505	7,452	7,634	7,606
22/10/2024	808.988	0,39%	7,462	7,41	7,514	7,487
21/10/2024	1.857.781	-1,71%	7,468	7,445	7,546	7,458
18/10/2024	1.056.539	0,99%	7,50	7,45	7,624	7,588
17/10/2024	479.021	-0,61%	7,57	7,508	7,596	7,514
16/10/2024	680.698	-0,97%	7,602	7,482	7,654	7,56
15/10/2024	879.187	-0,16%	7,632	7,542	7,66	7,634
14/10/2024	931.088	1,74%	7,512	7,50	7,68	7,646
11/10/2024	703.297	-0,20%	7,53	7,50	7,568	7,515
10/10/2024	1.104.050	0,53%	7,474	7,388	7,576	7,53
09/10/2024	1.424.755	-1,08%	7,55	7,386	7,55	7,49
08/10/2024	1.167.876	-1,74%	7,682	7,57	7,70	7,572
07/10/2024	768.067	0,44%	7,724	7,693	7,78	7,706
04/10/2024	986.061	1,77%	7,602	7,588	7,746	7,70
03/10/2024	1.072.055	0,00%	7,578	7,486	7,606	7,566
02/10/2024	887.806	0,37%	7,524	7,50	7,622	7,566
01/10/2024	2.288.893	-4,70%	7,908	7,474	7,908	7,538
30/09/2024	628.889	-0,50%	7,92	7,852	7,994	7,91
27/09/2024	811.064	-2,58%	8,119	7,944	8,124	7,932
26/09/2024	549.280	1,88%	8,038	8,022	8,152	8,142
25/09/2024	1.056.721	0,86%	7,90	7,885	8,048	7,992
24/09/2024	632.905	-0,15%	7,966	7,915	7,992	7,924
23/09/2024	1.093.115	0,28%	7,886	7,78	7,94	7,936
20/09/2024	1.181.997	-0,72%	7,976	7,884	8,046	7,888
19/09/2024	1.080.831	0,63%	7,946	7,884	7,982	7,945
18/09/2024	1.370.912	0,00%	7,888	7,888	7,956	7,888
17/09/2024	2.578.011	-0,53%	7,962	7,888	7,99	7,888
16/09/2024	1.318.234	-0,28%	7,98	7,91	7,98	7,93
13/09/2024	1.330.199	-0,90%	7,972	7,938	8,018	7,952
12/09/2024	1.137.443	0,93%	8,00	7,924	8,03	8,024
11/09/2024	1.388.081	0,38%	7,94	7,904	8,026	7,95
10/09/2024	2.187.755	-0,50%	7,962	7,878	8,04	7,92
09/09/2024	1.066.212	0,33%	7,978	7,90	7,994	7,96
06/09/2024	1.911.294	-1,15%	8,018	7,918	8,078	7,934
05/09/2024	1.570.738	1,21%	7,864	7,864	8,078	8,026
04/09/2024	1.620.535	-0,13%	7,85	7,85	7,996	7,93
03/09/2024	1.935.303	-1,46%	8,058	7,90	8,118	7,94
02/09/2024	1.129.282	0,78%	8,00	7,982	8,144	8,058
30/08/2024	1.871.568	0,58%	7,972	7,946	8,00	7,996
29/08/2024	1.918.550	-0,87%	7,986	7,944	8,04	7,95
28/08/2024	1.340.623	0,08%	8,02	7,916	8,036	8,02
27/08/2024	1.781.242	1,32%	7,924	7,90	8,014	8,014
26/08/2024	772.314	0,08%	7,91	7,876	7,938	7,91
23/08/2024	1.015.646	0,64%	7,854	7,854	7,942	7,904
22/08/2024	1.824.147	0,05%	7,84	7,81	7,876	7,854
21/08/2024	1.019.351	0,33%	7,824	7,80	7,878	7,85
20/08/2024	1.745.676	0,15%	7,836	7,796	7,862	7,824
19/08/2024	1.347.140	1,80%	7,694	7,682	7,858	7,812
16/08/2024	1.517.412	0,71%	7,62	7,562	7,678	7,674
15/08/2024	2.049.559	2,72%	7,398	7,394	7,658	7,62
14/08/2024	1.147.588	0,95%	7,388	7,334	7,444	7,418
13/08/2024	1.577.008	0,74%	7,306	7,276	7,38	7,348
12/08/2024	943.917	0,14%	7,296	7,258	7,35	7,294
09/08/2024	1.253.275	-0,11%	7,316	7,202	7,39	7,284
08/08/2024	1.896.655	0,25%	7,242	7,138	7,358	7,292
07/08/2024	2.522.696	2,31%	7,206	7,142	7,324	7,274
06/08/2024	1.966.285	-0,06%	7,178	7,00	7,20	7,11
05/08/2024	4.149.830	-1,39%	6,95	6,86	7,20	7,114
02/08/2024	3.676.892	-5,40%	7,534	7,214	7,57	7,214
01/08/2024	2.680.596	-3,32%	7,856	7,606	7,864	7,626
31/07/2024	2.486.360	-0,66%	8,018	7,79	8,022	7,888
30/07/2024	1.748.282	-0,25%	7,96	7,898	7,992	7,94
29/07/2024	1.383.638	-1,31%	8,082	7,926	8,13	7,96
26/07/2024	2.116.274	0,12%	8,05	7,972	8,10	8,066
25/07/2024	2.672.411	-2,07%	8,16	8,034	8,202	8,056
24/07/2024	1.812.098	-0,53%	8,29	8,164	8,30	8,226
23/07/2024	1.677.196	0,24%	8,292	8,156	8,292	8,27
22/07/2024	2.612.975	-0,51%	8,204	8,072	8,30	8,25
19/07/2024	3.187.749	1,25%	8,14	8,10	8,292	8,292
18/07/2024	4.676.299	4,71%	7,906	7,906	8,244	8,19
17/07/2024	2.410.766	-0,10%	7,844	7,756	7,854	7,822
16/07/2024	2.392.148	2,22%	7,686	7,61	7,854	7,83
15/07/2024	1.842.922	-0,52%	7,70	7,594	7,73	7,66
12/07/2024	2.188.783	2,48%	7,51	7,51	7,75	7,70
11/07/2024	2.352.185	-0,40%	7,55	7,468	7,602	7,514
10/07/2024	2.260.631	-0,26%	7,596	7,512	7,626	7,544
09/07/2024	1.949.765	-0,26%	7,586	7,474	7,586	7,564
08/07/2024	1.956.202	-2,29%	7,60	7,574	7,676	7,584