BankInter SA (BKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	900.303	1,83%	5,914	5,91	6,074	6,016
25/09/2023	725.523	-1,89%	5,92	5,884	5,984	5,908
22/09/2023	808.309	-0,86%	6,034	5,99	6,074	6,022
21/09/2023	779.211	1,74%	5,976	5,966	6,105	6,074
20/09/2023	986.590	1,25%	5,924	5,906	6,018	5,984
19/09/2023	665.755	2,10%	5,794	5,786	5,91	5,922
18/09/2023	600.508	-0,86%	5,864	5,762	5,87	5,80
15/09/2023	723.129	-1,88%	5,976	5,828	5,982	5,85
14/09/2023	871.565	1,67%	5,826	5,792	5,984	5,962
13/09/2023	404.857	-1,11%	5,928	5,856	5,974	5,864
12/09/2023	396.828	1,33%	5,87	5,86	5,939	5,93
11/09/2023	1.162.287	0,62%	5,862	5,814	5,938	5,852
08/09/2023	644.110	1,57%	5,754	5,702	5,82	5,822
07/09/2023	953.890	-0,62%	5,758	5,718	5,842	5,732
06/09/2023	1.146.210	-1,96%	5,864	5,758	5,876	5,768
05/09/2023	633.090	0,46%	5,886	5,826	5,93	5,883
04/09/2023	520.644	-0,86%	5,925	5,84	5,946	5,856
01/09/2023	1.281.462	-0,46%	5,948	5,866	5,978	5,907
31/08/2023	1.743.222	-3,26%	6,13	5,90	6,166	5,934
30/08/2023	723.092	0,56%	6,126	6,126	6,164	6,134
29/08/2023	567.696	0,93%	6,046	6,042	6,118	6,094
28/08/2023	123.189	1,07%	5,992	5,992	6,048	6,038
25/08/2023	196.473	0,03%	5,952	5,952	6,026	5,974
24/08/2023	298.044	0,44%	5,97	5,94	6,004	5,972
23/08/2023	541.258	-1,36%	6,026	5,934	6,064	5,946
22/08/2023	308.294	0,13%	6,058	6,008	6,076	6,028
21/08/2023	576.656	1,19%	5,954	5,944	6,057	6,02
18/08/2023	512.285	-1,44%	5,994	5,92	6,01	5,949
17/08/2023	1.452.218	0,97%	5,982	5,96	6,096	6,036
16/08/2023	491.690	-0,76%	5,988	5,96	6,032	5,978
15/08/2023	456.361	-1,21%	6,072	5,959	6,074	6,024
14/08/2023	676.163	0,16%	6,10	6,074	6,156	6,098
11/08/2023	806.555	1,00%	6,022	6,006	6,102	6,088
10/08/2023	552.945	0,90%	6,022	5,974	6,042	6,028
09/08/2023	627.421	0,00%	6,048	5,964	6,054	5,974
08/08/2023	1.473.732	-1,74%	6,016	5,888	6,066	5,974
07/08/2023	439.779	0,90%	6,032	6,002	6,088	6,082
04/08/2023	1.056.009	1,11%	5,982	5,966	6,062	6,028
03/08/2023	1.047.619	2,83%	5,80	5,784	5,964	5,964
02/08/2023	914.652	-0,31%	5,76	5,704	5,802	5,788
01/08/2023	815.491	-1,36%	5,904	5,798	5,914	5,806
31/07/2023	1.042.393	0,03%	5,902	5,866	5,94	5,878
28/07/2023	1.091.333	-0,41%	5,93	5,866	5,988	5,876
27/07/2023	1.298.508	-0,44%	5,956	5,858	5,982	5,894
26/07/2023	1.615.632	-2,09%	6,036	5,851	6,074	5,914
25/07/2023	879.161	1,55%	5,972	5,97	6,066	6,04
24/07/2023	1.807.171	-1,16%	5,90	5,812	5,968	5,948
21/07/2023	1.343.467	1,11%	6,02	5,92	6,026	6,018
20/07/2023	3.577.425	-2,78%	5,982	5,902	6,12	5,95
19/07/2023	1.391.074	-0,59%	6,182	6,08	6,216	6,12
18/07/2023	1.264.458	0,69%	6,154	6,064	6,158	6,156
17/07/2023	1.630.659	0,36%	6,092	6,052	6,172	6,114
14/07/2023	1.443.053	-3,18%	6,284	6,088	6,29	6,092
13/07/2023	1.562.387	0,80%	6,232	6,204	6,344	6,278
12/07/2023	2.646.916	0,58%	6,208	6,208	6,346	6,226
11/07/2023	2.365.670	3,06%	6,10	6,044	6,208	6,194
10/07/2023	747.355	0,67%	5,996	5,996	6,096	6,01
07/07/2023	1.215.596	2,90%	5,81	5,81	5,976	5,97
06/07/2023	1.166.250	-1,23%	5,828	5,768	5,894	5,802
05/07/2023	1.924.066	0,65%	5,80	5,80	5,898	5,874
04/07/2023	1.579.565	0,22%	5,844	5,794	5,995	5,836
03/07/2023	1.900.051	3,54%	5,636	5,636	5,838	5,823
30/06/2023	1.289.361	1,01%	5,598	5,598	5,654	5,624
29/06/2023	747.314	0,65%	5,538	5,538	5,596	5,568
28/06/2023	909.641	0,22%	5,538	5,508	5,558	5,53
27/06/2023	717.580	0,88%	5,492	5,43	5,546	5,524
26/06/2023	508.567	-1,37%	5,44	5,368	5,50	5,472
23/06/2023	851.663	-1,53%	5,602	5,51	5,612	5,548
22/06/2023	564.581	-1,75%	5,67	5,597	5,688	5,63
21/06/2023	610.624	0,85%	5,674	5,674	5,767	5,73
20/06/2023	604.289	-1,11%	5,742	5,673	5,767	5,682
19/06/2023	352.100	-0,69%	5,766	5,743	5,826	5,744
16/06/2023	737.822	0,59%	5,752	5,70	5,831	5,784
15/06/2023	653.520	-0,10%	5,72	5,70	5,794	5,75
14/06/2023	728.345	1,41%	5,688	5,672	5,798	5,758
13/06/2023	1.350.389	0,25%	5,67	5,612	5,708	5,678
12/06/2023	826.501	-0,81%	5,712	5,628	5,776	5,664
09/06/2023	772.015	-0,07%	5,716	5,62	5,744	5,71
08/06/2023	1.072.632	0,67%	5,69	5,684	5,745	5,714
07/06/2023	975.355	1,10%	5,60	5,60	5,686	5,676
06/06/2023	929.171	0,65%	5,529	5,512	5,63	5,614
05/06/2023	892.611	-0,55%	5,646	5,557	5,668	5,562
02/06/2023	1.097.930	1,62%	5,532	5,488	5,642	5,593
01/06/2023	780.143	3,03%	5,392	5,39	5,526	5,504
31/05/2023	283.243	0,91%	5,46	5,452	5,55	5,342
30/05/2023	1.624.462	-0,82%	5,508	5,46	5,632	5,474
29/05/2023	703.205	0,71%	5,582	5,458	5,65	5,519
26/05/2023	1.833.820	-0,98%	5,514	5,352	5,536	5,48
25/05/2023	1.047.450	-0,36%	5,512	5,46	5,56	5,534
24/05/2023	2.303.803	0,73%	5,466	5,454	5,586	5,554
23/05/2023	935.400	1,44%	5,44	5,414	5,52	5,514
22/05/2023	1.979.411	3,70%	5,248	5,248	5,438	5,436
19/05/2023	856.875	-0,34%	5,289	5,236	5,306	5,242
18/05/2023	758.870	1,00%	5,238	5,226	5,272	5,26
17/05/2023	1.093.174	1,48%	5,11	5,09	5,218	5,208
16/05/2023	960.833	-0,66%	5,137	5,12	5,194	5,132
15/05/2023	612.740	0,58%	5,188	5,134	5,214	5,166
12/05/2023	815.317	-0,21%	5,178	5,13	5,206	5,136
11/05/2023	978.781	-1,44%	5,236	5,101	5,25	5,147
10/05/2023	1.472.413	1,62%	5,216	5,188	5,296	5,222