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 > >>
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
09/07/2025	745.364	1,93%	11,515	11,415	11,705	11,635
08/07/2025	1.074.629	0,09%	11,42	11,38	11,5425	11,415
07/07/2025	502.970	1,49%	11,225	11,21	11,405	11,395
04/07/2025	628.796	-1,60%	11,39	11,19	11,43	11,2275
03/07/2025	713.764	2,03%	11,28	11,2075	11,45	11,41
02/07/2025	1.043.066	1,29%	11,155	11,065	11,275	11,2075
01/07/2025	1.383.487	-0,09%	11,075	10,99	11,1775	11,065
30/06/2025	1.030.789	0,36%	11,07	10,9125	11,075	11,075
27/06/2025	774.162	0,85%	10,9525	10,9025	11,075	11,035
26/06/2025	776.253	-0,77%	11,0425	10,865	11,075	10,9425
25/06/2025	987.873	-1,39%	11,23	10,91	11,23	11,01
24/06/2025	1.379.255	2,43%	11,06	10,90	11,2275	11,175
23/06/2025	1.339.508	-1,80%	10,91	10,8125	11,10	10,90
20/06/2025	791.829	0,45%	11,085	11,05	11,24	11,10
19/06/2025	670.741	-0,85%	11,08	11,03	11,195	11,05
18/06/2025	990.857	0,77%	11,085	11,025	11,20	11,145
17/06/2025	1.397.836	-1,56%	11,175	11,015	11,235	11,06
16/06/2025	625.169	1,95%	11,10	11,02	11,305	11,235
13/06/2025	970.022	-0,94%	10,995	10,915	11,125	11,02
12/06/2025	1.019.983	-0,31%	11,055	11,005	11,21	11,125
11/06/2025	882.637	0,20%	11,105	11,055	11,23	11,16
10/06/2025	1.250.883	-2,88%	11,3875	11,105	11,4675	11,1375
09/06/2025	833.691	0,39%	11,405	11,36	11,545	11,4675
06/06/2025	1.001.414	-0,44%	11,49	11,405	11,55	11,4225
05/06/2025	1.778.133	3,14%	10,995	10,985	11,5025	11,50
04/06/2025	1.130.254	-1,83%	11,395	11,11	11,41	11,14
03/06/2025	1.100.454	-0,13%	11,415	11,25	11,45	11,3625
02/06/2025	1.454.066	-0,09%	11,315	11,215	11,55	11,405
30/05/2025	2.530.085	-0,48%	11,405	11,255	11,5075	11,415
29/05/2025	1.235.861	-0,04%	11,52	11,3575	11,575	11,395
28/05/2025	1.511.441	-0,31%	11,39	11,355	11,505	11,41
27/05/2025	1.245.666	-1,38%	11,58	11,415	11,6525	11,425
26/05/2025	553.725	0,30%	11,74	11,535	11,75	11,585
23/05/2025	1.592.645	-1,73%	11,825	11,18	11,87	11,535
22/05/2025	1.259.126	-0,23%	11,72	11,59	11,765	11,7375
21/05/2025	1.169.206	1,42%	11,695	11,60	11,85	11,765
20/05/2025	1.197.863	1,40%	11,50	11,46	11,72	11,60
19/05/2025	1.526.235	0,75%	11,415	11,375	11,4925	11,46
16/05/2025	763.945	0,53%	11,32	11,295	11,435	11,375
15/05/2025	748.212	-0,75%	11,34	11,29	11,42	11,33
14/05/2025	862.205	1,61%	11,20	11,18	11,3775	11,375
13/05/2025	782.453	1,22%	11,085	11,06	11,1975	11,195
12/05/2025	583.604	1,23%	11,025	10,965	11,15	11,06
09/05/2025	690.895	0,41%	10,98	10,915	11,025	10,965
08/05/2025	627.564	1,34%	10,85	10,79	10,945	10,92
07/05/2025	1.103.751	2,37%	10,675	10,57	10,82	10,79
06/05/2025	713.261	0,81%	10,57	10,41	10,645	10,57
05/05/2025	466.517	0,48%	10,535	10,47	10,565	10,54