BiG | O banco que entende os seus valores.

BankInter SA (BKT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
11/02/2026	910.912	-1,71%	14,315	14,005	14,40	14,14
10/02/2026	877.506	-2,46%	14,69	14,295	14,73	14,34
09/02/2026	634.688	2,21%	14,505	14,3825	14,70	14,655
06/02/2026	1.087.669	0,26%	14,30	14,185	14,445	14,3825
05/02/2026	2.057.851	-3,07%	14,84	14,335	14,875	14,3775
04/02/2026	981.500	0,54%	14,74	14,695	14,995	14,84
03/02/2026	888.375	-0,17%	14,77	14,605	14,845	14,71
02/02/2026	929.427	2,40%	14,285	14,265	14,7575	14,74
30/01/2026	854.637	1,78%	14,22	14,1675	14,42	14,35
29/01/2026	1.045.064	-1,05%	14,34	14,11	14,36	14,1675
28/01/2026	1.431.167	-1,84%	14,61	14,265	14,61	14,30
27/01/2026	1.249.775	1,67%	14,43	14,38	14,62	14,5675
26/01/2026	1.378.058	3,05%	14,02	13,925	14,4025	14,38
23/01/2026	1.517.591	-0,07%	14,10	13,865	14,10	13,925
22/01/2026	2.444.501	-2,03%	14,36	13,76	14,36	13,98
21/01/2026	1.915.646	0,04%	14,17	13,89	14,305	14,27
20/01/2026	1.003.957	-1,08%	14,27	14,075	14,375	14,22
19/01/2026	747.504	0,98%	14,015	13,9725	14,395	14,375
16/01/2026	930.215	-0,04%	14,20	14,1675	14,28	14,235
15/01/2026	789.939	-0,86%	14,37	14,175	14,41	14,24
14/01/2026	939.969	0,95%	14,20	14,14	14,35	14,3325
13/01/2026	882.861	0,53%	14,1575	14,11	14,355	14,17
12/01/2026	649.302	-0,57%	14,035	13,875	14,215	14,11
09/01/2026	949.373	0,14%	14,125	14,07	14,32	14,13
08/01/2026	874.823	1,84%	13,775	13,73	14,095	14,07
07/01/2026	1.160.357	-2,57%	14,20	13,70	14,21	13,835
06/01/2026	815.799	-0,11%	14,33	14,0925	14,38	14,195
05/01/2026	1.272.526	-1,59%	14,555	13,98	14,59	14,215
02/01/2026	588.851	1,73%	14,14	14,05	14,455	14,445
31/12/2025	197.357	-0,37%	14,24	14,14	14,2525	14,20
30/12/2025	509.778	1,01%	14,0775	14,075	14,275	14,2525
29/12/2025	545.093	-0,07%	14,12	14,07	14,17	14,11
24/12/2025	141.533	-0,99%	14,11	14,08	14,22	14,12
23/12/2025	462.277	0,39%	14,115	14,02	14,235	14,22
22/12/2025	661.128	-0,88%	14,215	14,09	14,26	14,15
19/12/2025	747.595	0,39%	14,25	14,14	14,30	14,26
18/12/2025	879.351	0,82%	14,13	14,045	14,21	14,20
17/12/2025	844.612	1,06%	14,05	13,9675	14,13	14,095
16/12/2025	884.945	0,22%	14,065	13,885	14,1375	13,9675
15/12/2025	902.212	3,26%	13,73	13,5625	14,005	13,98
12/12/2025	1.058.016	-1,41%	13,86	13,53	13,95	13,5625
11/12/2025	1.164.291	0,55%	13,73	13,505	13,82	13,79
10/12/2025	1.294.338	-0,94%	13,80	13,62	13,855	13,705
09/12/2025	873.502	0,71%	13,805	13,7625	14,00	13,855
08/12/2025	855.705	0,81%	13,665	13,6025	13,765	13,7625
05/12/2025	714.369	0,07%	13,85	13,625	13,85	13,64
04/12/2025	745.670	-1,16%	13,73	13,58	13,81	13,645
03/12/2025	704.927	-1,48%	14,005	13,8075	14,095	13,81
02/12/2025	1.343.155	2,53%	13,945	13,665	14,16	14,0275
01/12/2025	683.222	1,09%	13,53	13,5225	13,725	13,665
28/11/2025	589.256	-2,22%	13,57	13,455	13,8675	13,5225
27/11/2025	593.828	-0,57%	13,96	13,795	13,96	13,8675