BankInter SA (BKT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
430.457 |
1,76%
|
16,665
|
16,66
|
16,93
|
16,93
|
| 10/09/2026 |
468.109 |
0,45%
|
16,62
|
16,465
|
16,69
|
16,6375
|
| 09/09/2026 |
872.206 |
-1,33%
|
16,655
|
16,23
|
16,7825
|
16,555
|
| 08/09/2026 |
251.476 |
-0,21%
|
16,78
|
16,62
|
16,855
|
16,7825
|
| 07/09/2026 |
187.271 |
-0,18%
|
16,9175
|
16,825
|
16,94
|
16,855
|
| 04/09/2026 |
226.498 |
-0,15%
|
16,9475
|
16,7025
|
16,955
|
16,87
|
| 03/09/2026 |
582.067 |
2,61%
|
16,555
|
16,48
|
16,9125
|
16,895
|
| 02/09/2026 |
522.482 |
-0,17%
|
16,59
|
16,43
|
16,755
|
16,48
|
| 01/09/2026 |
297.240 |
-0,53%
|
16,6375
|
16,465
|
16,745
|
16,5625
|
| 31/08/2026 |
194.103 |
-0,06%
|
16,74
|
16,645
|
16,795
|
16,65
|
| 28/08/2026 |
202.481 |
0,88%
|
16,715
|
16,53
|
16,745
|
16,675
|
| 27/08/2026 |
330.402 |
-1,10%
|
16,765
|
16,50
|
16,81
|
16,53
|
| 26/08/2026 |
382.383 |
-0,39%
|
16,845
|
16,715
|
16,905
|
16,765
|
| 25/08/2026 |
432.489 |
-0,86%
|
16,9425
|
16,665
|
17,015
|
16,78
|
| 24/08/2026 |
472.811 |
1,74%
|
16,695
|
16,6575
|
16,955
|
16,925
|
| 21/08/2026 |
426.335 |
0,54%
|
16,62
|
16,575
|
16,7875
|
16,665
|
| 20/08/2026 |
377.758 |
0,59%
|
16,43
|
16,3375
|
16,675
|
16,575
|
| 19/08/2026 |
511.387 |
-1,69%
|
16,695
|
16,425
|
16,77
|
16,4775
|
| 18/08/2026 |
504.038 |
-0,54%
|
16,745
|
16,6525
|
16,85
|
16,7225
|
| 17/08/2026 |
428.473 |
0,30%
|
16,77
|
16,695
|
16,84
|
16,8125
|
| 14/08/2026 |
266.651 |
0,50%
|
16,735
|
16,585
|
16,7675
|
16,7625
|
| 13/08/2026 |
396.799 |
0,45%
|
16,645
|
16,57
|
16,86
|
16,68
|
| 12/08/2026 |
330.806 |
0,09%
|
16,625
|
16,395
|
16,625
|
16,57
|
| 11/08/2026 |
445.260 |
-0,23%
|
16,5075
|
16,475
|
16,675
|
16,555
|
| 10/08/2026 |
357.376 |
0,71%
|
16,375
|
16,345
|
16,59
|
16,5725
|
| 07/08/2026 |
391.712 |
-0,20%
|
16,415
|
16,325
|
16,54
|
16,455
|
| 06/08/2026 |
831.772 |
1,63%
|
16,335
|
16,2175
|
16,605
|
16,4825
|
| 05/08/2026 |
497.682 |
1,37%
|
15,98
|
15,975
|
16,26
|
16,2175
|
| 04/08/2026 |
702.163 |
0,99%
|
15,94
|
15,8725
|
16,13
|
16,04
|
| 03/08/2026 |
870.113 |
-0,22%
|
16,05
|
15,7925
|
16,07
|
15,8725
|
| 31/07/2026 |
958.074 |
-0,81%
|
16,1225
|
15,875
|
16,225
|
15,93
|
| 30/07/2026 |
580.123 |
3,48%
|
15,5825
|
15,515
|
16,115
|
16,06
|
| 29/07/2026 |
1.078.156 |
-2,44%
|
16,005
|
15,455
|
16,04
|
15,5725
|
| 28/07/2026 |
698.367 |
-1,05%
|
16,275
|
15,955
|
16,31
|
16,01
|
| 27/07/2026 |
704.847 |
0,40%
|
16,255
|
16,07
|
16,29
|
16,155
|
| 24/07/2026 |
1.667.357 |
2,72%
|
15,745
|
15,655
|
16,11
|
16,08
|
| 23/07/2026 |
2.033.040 |
-1,62%
|
15,935
|
15,56
|
16,00
|
15,655
|
| 22/07/2026 |
959.316 |
1,31%
|
15,66
|
15,645
|
15,97
|
15,9175
|
| 21/07/2026 |
327.933 |
1,62%
|
15,44
|
15,39
|
15,665
|
15,645
|
| 20/07/2026 |
673.944 |
-0,44%
|
15,40
|
15,335
|
15,595
|
15,39
|
| 17/07/2026 |
504.673 |
-0,96%
|
15,495
|
15,33
|
15,585
|
15,4575
|
| 16/07/2026 |
591.471 |
0,61%
|
15,625
|
15,425
|
15,645
|
15,60
|
| 15/07/2026 |
677.466 |
0,13%
|
15,49
|
15,3575
|
15,625
|
15,55
|
| 14/07/2026 |
815.512 |
1,19%
|
15,325
|
15,2075
|
15,53
|
15,47
|
| 13/07/2026 |
967.150 |
0,98%
|
15,22
|
15,195
|
15,425
|
15,3075
|
| 10/07/2026 |
778.913 |
1,08%
|
15,12
|
15,0825
|
15,2925
|
15,245
|
| 09/07/2026 |
721.180 |
1,82%
|
14,985
|
14,8125
|
15,1475
|
15,0825
|
| 08/07/2026 |
1.272.440 |
-3,40%
|
15,20
|
14,705
|
15,3575
|
14,8125
|
| 07/07/2026 |
908.767 |
0,33%
|
15,275
|
15,255
|
15,47
|
15,3575
|
| 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
|
