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 > >>
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
26/11/2025	503.557	1,15%	13,7575	13,715	13,97	13,9475
25/11/2025	726.462	0,63%	13,535	13,415	13,76	13,7475
24/11/2025	1.003.096	1,08%	13,485	13,405	13,615	13,605
21/11/2025	777.360	-1,00%	13,29	13,175	13,485	13,405
20/11/2025	685.321	2,45%	13,285	13,1625	13,565	13,485
19/11/2025	663.548	0,42%	13,095	12,99	13,24	13,1625
18/11/2025	710.147	-1,87%	13,165	13,03	13,365	13,10
17/11/2025	499.899	-1,00%	13,465	13,3325	13,52	13,365
14/11/2025	650.766	-2,10%	13,615	13,405	13,79	13,50
13/11/2025	639.301	-1,52%	14,00	13,79	14,03	13,79
12/11/2025	581.604	1,49%	13,785	13,75	14,005	14,0025
11/11/2025	547.982	0,95%	13,67	13,615	13,785	13,75
10/11/2025	381.759	2,64%	13,49	13,27	13,655	13,62
07/11/2025	505.094	-1,45%	13,5625	13,245	13,6175	13,27
06/11/2025	675.027	1,27%	13,415	13,34	13,53	13,48
05/11/2025	885.308	2,22%	13,015	13,01	13,38	13,34
04/11/2025	928.923	-0,27%	12,99	12,8425	13,165	13,09
03/11/2025	1.224.710	0,56%	13,07	12,99	13,275	13,165
31/10/2025	1.031.642	0,62%	13,035	12,885	13,125	13,0575
30/10/2025	1.191.036	-0,27%	13,085	12,95	13,085	12,99
29/10/2025	926.402	1,01%	12,985	12,845	13,11	13,055
28/10/2025	804.217	1,37%	12,81	12,77	12,97	12,925
27/10/2025	1.193.689	0,83%	12,765	12,69	12,835	12,795
24/10/2025	1.477.714	-0,08%	12,73	12,575	12,75	12,695
23/10/2025	2.745.205	-4,71%	12,835	12,475	13,3275	12,70
22/10/2025	1.076.651	0,83%	13,235	13,12	13,395	13,3275
21/10/2025	718.764	-0,64%	13,315	13,1975	13,4025	13,2175
20/10/2025	1.706.869	1,61%	13,235	13,05	13,335	13,29
17/10/2025	1.530.860	-2,43%	13,12	12,89	13,37	13,05
16/10/2025	583.515	-0,41%	13,515	13,1975	13,55	13,37
15/10/2025	885.357	-0,22%	13,535	13,395	13,73	13,425
14/10/2025	642.155	1,16%	13,255	13,1825	13,47	13,425
13/10/2025	619.844	-0,56%	13,435	13,275	13,5525	13,315
10/10/2025	755.622	-1,11%	13,495	13,37	13,64	13,39
09/10/2025	642.377	-0,26%	13,515	13,40	13,59	13,52
08/10/2025	723.179	0,76%	13,455	13,43	13,5825	13,545
07/10/2025	562.437	-1,23%	13,58	13,415	13,62	13,4425
06/10/2025	713.815	-1,09%	13,74	13,465	13,79	13,61
03/10/2025	881.849	0,82%	13,78	13,6775	13,955	13,76
02/10/2025	1.126.733	0,18%	13,70	13,62	13,88	13,6775
01/10/2025	1.122.951	1,90%	13,425	13,35	13,705	13,6525
30/09/2025	819.949	0,75%	13,275	13,275	13,425	13,3975
29/09/2025	705.364	0,09%	13,29	13,185	13,395	13,305
26/09/2025	425.624	2,21%	13,04	13,00	13,29	13,2875
25/09/2025	464.085	0,27%	12,895	12,85	13,085	13,00
24/09/2025	595.307	0,92%	12,795	12,695	12,97	12,965
23/09/2025	899.999	-0,33%	12,92	12,6925	12,925	12,8275
22/09/2025	738.850	-2,62%	13,115	12,80	13,195	12,87