BankInter SA (BKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.233.503	0,51%	5,848	5,838	5,902	5,88
26/02/2024	743.461	0,76%	5,836	5,794	5,87	5,85
23/02/2024	1.147.868	-0,02%	5,736	5,726	5,814	5,806
22/02/2024	1.506.847	1,36%	5,766	5,746	5,845	5,798
21/02/2024	652.381	-0,14%	5,73	5,72	5,786	5,72
20/02/2024	1.264.343	1,36%	5,66	5,652	5,733	5,728
19/02/2024	974.509	0,41%	5,659	5,636	5,70	5,651
16/02/2024	2.223.222	-2,83%	5,809	5,628	5,824	5,628
15/02/2024	1.224.191	0,63%	5,786	5,726	5,817	5,792
14/02/2024	1.454.680	-1,00%	5,815	5,75	5,86	5,754
13/02/2024	1.950.698	1,27%	5,744	5,732	5,854	5,812
12/02/2024	1.137.290	2,34%	5,62	5,62	5,744	5,739
09/02/2024	2.446.366	1,19%	5,536	5,494	5,614	5,608
08/02/2024	1.152.564	-0,38%	5,58	5,54	5,62	5,542
07/02/2024	1.407.029	-1,40%	5,624	5,552	5,646	5,563
06/02/2024	1.085.533	1,26%	5,586	5,575	5,676	5,642
05/02/2024	1.226.094	-1,14%	5,682	5,561	5,736	5,572
02/02/2024	2.322.720	0,27%	5,636	5,53	5,648	5,624
01/02/2024	2.277.798	-2,18%	5,662	5,593	5,748	5,609
31/01/2024	2.177.345	-0,45%	5,77	5,722	5,844	5,72
30/01/2024	2.981.846	-0,35%	5,746	5,664	5,78	5,732
29/01/2024	1.779.962	-1,14%	5,81	5,744	5,842	5,746
26/01/2024	2.457.901	0,62%	5,738	5,696	5,842	5,812
25/01/2024	8.962.238	-6,14%	5,78	5,71	5,854	5,752
24/01/2024	1.524.096	1,91%	6,014	6,00	6,15	6,128
23/01/2024	1.607.889	0,75%	5,986	5,92	6,032	6,013
22/01/2024	1.044.992	1,19%	5,924	5,908	6,006	5,964
19/01/2024	1.331.555	0,96%	5,862	5,814	5,904	5,894
18/01/2024	1.656.129	-0,58%	5,93	5,778	5,935	5,838
17/01/2024	1.820.669	-2,10%	5,948	5,844	5,96	5,872
16/01/2024	1.216.116	-2,44%	6,118	5,962	6,12	5,998
15/01/2024	1.650.337	1,09%	6,098	6,048	6,15	6,12
12/01/2024	1.671.141	2,13%	5,93	5,916	6,07	6,054
11/01/2024	1.348.670	-0,80%	5,994	5,908	6,018	5,93
10/01/2024	847.659	-1,45%	6,043	5,942	6,05	5,978
09/01/2024	1.306.150	-1,62%	6,193	6,036	6,193	6,066
08/01/2024	1.213.614	1,00%	6,134	6,108	6,213	6,178
05/01/2024	1.104.904	0,05%	6,098	6,044	6,138	6,117
04/01/2024	1.085.203	2,38%	5,99	5,964	6,116	6,114
03/01/2024	1.120.796	0,02%	5,98	5,97	6,09	5,972
02/01/2024	924.788	3,06%	5,842	5,842	5,977	5,971
29/12/2023	406.974	0,04%	5,786	5,786	5,82	5,796
28/12/2023	486.257	-0,16%	5,808	5,768	5,82	5,794
27/12/2023	741.078	-2,04%	5,82	5,782	5,834	5,803
26/12/2023	506.746	-0,20%	5,958	5,906	5,961	5,924
22/12/2023	506.746	-0,20%	5,958	5,906	5,961	5,924
21/12/2023	854.898	0,92%	5,898	5,886	5,946	5,936
20/12/2023	915.280	1,10%	5,822	5,784	5,908	5,874
19/12/2023	818.583	-0,03%	5,79	5,768	5,834	5,81
18/12/2023	1.325.128	-0,10%	5,81	5,794	5,87	5,812
15/12/2023	2.033.257	-1,19%	5,904	5,792	5,934	5,818
14/12/2023	3.684.778	-2,84%	6,078	5,798	6,078	5,888
13/12/2023	1.035.787	0,63%	6,006	5,976	6,086	6,054
12/12/2023	700.176	-1,25%	6,084	5,976	6,096	6,01
11/12/2023	1.387.614	-0,36%	6,134	6,028	6,152	6,084
08/12/2023	2.390.375	0,99%	6,068	5,936	6,137	6,106
07/12/2023	2.104.150	-3,57%	6,26	6,00	6,262	6,046
06/12/2023	1.325.029	-0,63%	6,352	6,248	6,352	6,27
05/12/2023	1.412.172	-1,90%	6,44	6,306	6,444	6,31
04/12/2023	953.887	0,06%	6,444	6,414	6,478	6,432
01/12/2023	520.839	-0,34%	6,48	6,426	6,492	6,428
30/11/2023	563.298	-0,09%	6,498	6,438	6,502	6,45
29/11/2023	1.013.999	-0,68%	6,502	6,434	6,524	6,456
28/11/2023	1.057.336	1,37%	6,418	6,41	6,508	6,50
27/11/2023	681.571	-0,99%	6,491	6,406	6,516	6,40
24/11/2023	518.360	0,50%	6,448	6,444	6,52	6,456
23/11/2023	443.688	-0,12%	6,428	6,394	6,44	6,424
22/11/2023	929.840	1,39%	6,372	6,357	6,45	6,432
21/11/2023	652.513	0,10%	6,306	6,29	6,382	6,34
20/11/2023	928.852	1,51%	6,24	6,236	6,356	6,32
17/11/2023	800.673	0,42%	6,212	6,162	6,238	6,226
16/11/2023	642.674	-0,93%	6,272	6,192	6,296	6,20
15/11/2023	1.304.459	0,26%	6,254	6,157	6,28	6,266
14/11/2023	1.209.772	-0,13%	6,282	6,234	6,322	6,25
13/11/2023	1.179.830	2,73%	6,135	6,126	6,274	6,258
10/11/2023	1.367.196	0,20%	6,058	6,05	6,148	6,082
09/11/2023	1.198.592	-0,35%	6,11	6,048	6,13	6,07
08/11/2023	1.123.636	1,11%	5,997	5,975	6,118	6,091
07/11/2023	1.059.959	-0,59%	6,032	5,996	6,094	6,024
06/11/2023	744.032	0,40%	6,042	6,014	6,084	6,06
03/11/2023	1.091.411	0,73%	6,03	6,012	6,054	6,036
02/11/2023	1.624.418	1,32%	5,95	5,926	6,02	6,00
01/11/2023	952.683	-0,40%	5,984	5,92	6,002	5,924
31/10/2023	1.467.550	0,10%	5,968	5,928	6,076	5,962
30/10/2023	1.109.901	0,27%	5,942	5,904	6,00	5,956
27/10/2023	1.571.209	-1,92%	6,07	5,934	6,13	5,94
26/10/2023	993.103	0,57%	6,026	5,938	6,057	6,056
25/10/2023	1.276.667	0,10%	6,01	5,936	6,036	6,008
24/10/2023	1.351.518	-2,59%	6,192	5,999	6,192	6,008
23/10/2023	1.356.553	-2,00%	6,296	6,166	6,308	6,174
20/10/2023	1.792.857	0,05%	6,28	6,222	6,348	6,30
19/10/2023	4.441.052	4,15%	6,089	5,974	6,35	6,297
18/10/2023	1.079.067	0,22%	6,026	6,014	6,07	6,046
17/10/2023	625.346	0,23%	6,024	6,004	6,086	6,032
16/10/2023	615.334	1,21%	5,988	5,942	6,048	6,018
13/10/2023	584.375	-1,62%	6,046	5,94	6,08	5,942
12/10/2023	741.489	-0,49%	6,064	6,002	6,08	6,04
11/10/2023	842.752	0,76%	6,044	6,018	6,074	6,072
10/10/2023	697.107	1,65%	5,974	5,953	6,056	6,024
09/10/2023	948.583	-2,08%	5,992	5,834	5,998	5,936