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 > >>
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
19/09/2025	1.095.018	-0,08%	13,15	13,11	13,35	13,195
18/09/2025	823.234	1,31%	13,085	12,985	13,22	13,15
17/09/2025	942.843	-0,27%	13,065	12,8675	13,07	12,985
16/09/2025	1.161.744	-1,89%	13,27	13,005	13,27	13,02
15/09/2025	586.017	1,18%	13,15	13,10	13,28	13,255
12/09/2025	598.271	0,85%	13,015	12,95	13,105	13,10
11/09/2025	575.885	0,70%	12,96	12,83	13,0225	12,99
10/09/2025	538.285	1,41%	12,76	12,73	12,965	12,92
09/09/2025	1.092.259	0,55%	12,70	12,49	12,75	12,74
08/09/2025	582.478	0,96%	12,535	12,5225	12,685	12,68
05/09/2025	759.627	-1,96%	12,805	12,4775	12,85	12,56
04/09/2025	750.976	1,07%	12,5975	12,4675	12,775	12,765
03/09/2025	676.703	0,72%	12,59	12,425	12,645	12,63
02/09/2025	589.534	-1,18%	12,76	12,44	12,79	12,555
01/09/2025	399.909	-0,14%	12,80	12,6675	12,8425	12,715
29/08/2025	342.379	-0,24%	12,72	12,60	12,775	12,7325
28/08/2025	599.693	0,31%	12,80	12,62	12,845	12,775
27/08/2025	1.017.154	-2,30%	13,02	12,64	13,065	12,735
26/08/2025	741.262	-0,36%	13,055	12,8675	13,1125	13,065
25/08/2025	486.718	-0,59%	13,205	13,1025	13,23	13,1125
22/08/2025	675.965	0,30%	13,20	13,165	13,27	13,2275
21/08/2025	820.511	0,53%	13,135	13,105	13,245	13,185
20/08/2025	566.272	0,63%	13,00	13,00	13,15	13,115
19/08/2025	432.322	0,66%	13,025	12,9575	13,13	13,0425
18/08/2025	946.177	-0,17%	12,995	12,82	13,0275	12,9575
15/08/2025	480.392	0,00%	13,10	12,985	13,1325	13,0275
14/08/2025	385.693	0,85%	12,95	12,91	13,04	12,995
13/08/2025	579.395	0,45%	12,89	12,87	12,975	12,93
12/08/2025	771.792	0,74%	12,79	12,7775	12,96	12,8725
11/08/2025	682.984	-0,14%	12,82	12,61	12,86	12,7775
08/08/2025	628.825	0,53%	12,605	12,5975	12,815	12,795
07/08/2025	1.197.403	0,63%	12,74	12,57	12,835	12,7275
06/08/2025	803.056	1,16%	12,5975	12,50	12,7475	12,64
05/08/2025	776.042	-0,16%	12,56	12,415	12,58	12,50
04/08/2025	1.158.162	1,46%	12,435	12,32	12,5375	12,52
01/08/2025	1.060.576	-0,80%	12,44	12,20	12,525	12,32
31/07/2025	1.389.949	1,22%	12,465	12,35	12,675	12,445
30/07/2025	1.036.582	-0,08%	12,37	12,2475	12,38	12,35
29/07/2025	918.867	1,27%	12,26	12,215	12,44	12,36
28/07/2025	1.128.597	0,37%	12,29	12,17	12,415	12,215
25/07/2025	1.070.908	-2,25%	12,345	12,07	12,45	12,17
24/07/2025	4.809.449	6,77%	12,11	11,595	12,65	12,45
23/07/2025	1.665.800	2,09%	11,45	11,3575	11,60	11,595
22/07/2025	1.204.466	0,38%	11,27	11,255	11,435	11,3575
21/07/2025	1.162.748	-0,02%	11,27	11,155	11,33	11,3175
18/07/2025	988.356	0,22%	11,395	11,2825	11,395	11,32
17/07/2025	785.392	-0,27%	11,355	11,22	11,405	11,305
16/07/2025	602.446	0,13%	11,305	11,25	11,435	11,31
15/07/2025	676.152	-0,99%	11,415	11,25	11,485	11,275
14/07/2025	454.718	0,66%	11,2775	11,185	11,39	11,3875
11/07/2025	768.180	-1,91%	11,485	11,2375	11,535	11,30
10/07/2025	903.664	-0,99%	11,62	11,445	11,6625	11,52