BankInter SA (BKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	1.153.697	-0,72%	5,178	5,106	5,206	5,139
08/05/2023	849.285	1,85%	5,122	5,117	5,206	5,176
05/05/2023	2.469.874	0,53%	5,102	5,028	5,16	5,082
04/05/2023	2.319.331	-0,47%	5,06	4,997	5,104	5,038
03/05/2023	1.995.126	-1,29%	5,142	5,04	5,172	5,062
02/05/2023	2.005.479	-4,48%	5,40	5,106	5,41	5,112
01/05/2023	2.189.152	-4,22%	5,562	5,308	5,562	5,352
28/04/2023	2.189.152	-4,22%	5,562	5,308	5,562	5,352
27/04/2023	1.559.092	-0,07%	5,572	5,54	5,706	5,588
26/04/2023	2.278.768	0,00%	5,513	5,396	5,594	5,572
25/04/2023	2.388.438	-0,11%	5,523	5,495	5,607	5,572
24/04/2023	1.911.613	-0,91%	5,682	5,53	5,682	5,578
21/04/2023	3.368.765	-3,25%	5,756	5,594	5,756	5,60
20/04/2023	5.926.026	-0,75%	5,944	5,754	6,166	5,788
19/04/2023	1.441.236	1,50%	5,752	5,672	5,832	5,832
18/04/2023	1.844.470	0,98%	5,73	5,713	5,786	5,746
17/04/2023	2.290.301	0,96%	5,674	5,612	5,766	5,69
14/04/2023	2.780.671	3,83%	5,449	5,432	5,643	5,644
13/04/2023	1.738.915	0,26%	5,424	5,382	5,46	5,436
12/04/2023	1.648.842	-0,04%	5,424	5,374	5,476	5,422
11/04/2023	1.933.049	2,19%	5,37	5,299	5,444	5,424
10/04/2023	1.035.908	2,43%	5,238	5,234	5,33	5,316
06/04/2023	1.035.908	2,43%	5,238	5,234	5,33	5,316
05/04/2023	1.436.171	-1,14%	5,288	5,152	5,302	5,204
04/04/2023	1.343.566	-0,30%	5,306	5,26	5,356	5,264
03/04/2023	1.475.548	0,57%	5,252	5,214	5,356	5,28
31/03/2023	1.581.210	-2,17%	5,286	5,156	5,291	5,226
30/03/2023	1.645.829	1,21%	5,32	5,272	5,38	5,342
29/03/2023	2.172.399	4,10%	5,134	5,108	5,31	5,282
28/03/2023	1.839.865	-0,31%	5,126	5,008	5,144	5,074
27/03/2023	2.825.203	0,55%	5,182	5,008	5,21	5,09
24/03/2023	6.940.243	-5,21%	5,296	5,024	5,324	5,062
23/03/2023	3.433.416	-3,19%	5,42	5,326	5,55	5,35
22/03/2023	3.101.979	-4,36%	5,713	5,497	5,756	5,526
21/03/2023	3.415.155	5,21%	5,62	5,584	5,838	5,776
20/03/2023	4.567.957	1,46%	5,354	5,15	5,602	5,49
17/03/2023	2.954.431	-2,79%	5,624	5,304	5,69	5,411
16/03/2023	4.569.691	-2,69%	5,90	5,468	5,94	5,566
15/03/2023	4.299.276	-6,26%	6,098	5,607	6,138	5,72
14/03/2023	3.361.232	1,97%	5,838	5,782	6,174	6,098
13/03/2023	5.320.735	-8,29%	6,48	5,916	6,48	5,93
10/03/2023	3.276.853	-4,31%	6,612	6,342	6,624	6,484
09/03/2023	1.210.568	-1,51%	6,864	6,74	6,864	6,776
08/03/2023	1.879.498	0,23%	6,791	6,79	6,898	6,866
07/03/2023	1.459.322	0,18%	6,85	6,776	6,934	6,85
06/03/2023	1.316.372	1,61%	6,764	6,74	6,846	6,838
03/03/2023	1.097.060	2,69%	6,556	6,556	6,736	6,75
02/03/2023	1.721.506	1,62%	6,454	6,44	6,58	6,58
01/03/2023	1.087.453	-2,98%	6,68	6,464	6,68	6,475
28/02/2023	1.153.560	2,68%	6,468	6,456	6,758	6,674
27/02/2023	740.333	0,59%	6,456	6,422	6,554	6,50
24/02/2023	1.705.801	-1,14%	6,472	6,383	6,498	6,418
23/02/2023	1.044.579	0,25%	6,496	6,424	6,514	6,484
22/02/2023	1.366.131	-1,91%	6,604	6,436	6,604	6,468
21/02/2023	923.467	-1,08%	6,665	6,564	6,672	6,594
20/02/2023	1.114.610	-2,58%	6,85	6,656	6,862	6,648
17/02/2023	1.102.663	2,03%	6,66	6,66	6,848	6,824
16/02/2023	1.196.680	1,49%	6,658	6,634	6,706	6,688
15/02/2023	1.010.500	-0,03%	6,572	6,478	6,59	6,598
14/02/2023	614.924	-0,59%	6,656	6,576	6,66	6,60
13/02/2023	698.270	1,34%	6,576	6,552	6,668	6,636
10/02/2023	1.177.635	-3,43%	6,772	6,542	6,773	6,54
09/02/2023	1.535.812	0,33%	6,77	6,746	6,842	6,772
08/02/2023	1.342.247	1,93%	6,652	6,628	6,752	6,75
07/02/2023	1.097.875	0,30%	6,594	6,566	6,678	6,622
06/02/2023	1.406.995	1,76%	6,433	6,431	6,642	6,596
03/02/2023	1.975.035	-1,45%	6,558	6,396	6,648	6,48
02/02/2023	2.765.214	-1,14%	6,628	6,514	6,79	6,574
01/02/2023	1.605.673	0,59%	6,625	6,622	6,686	6,65
31/01/2023	1.979.510	2,00%	6,515	6,502	6,644	6,62
30/01/2023	1.158.258	-0,09%	6,454	6,412	6,506	6,49
27/01/2023	1.201.582	-0,03%	6,513	6,47	6,547	6,496
26/01/2023	2.318.439	2,17%	6,386	6,386	6,532	6,492
25/01/2023	1.209.425	-1,00%	6,407	6,327	6,408	6,358
24/01/2023	1.426.241	-0,31%	6,41	6,326	6,43	6,404
23/01/2023	1.198.799	-0,56%	6,468	6,412	6,522	6,41
20/01/2023	2.057.442	2,47%	6,324	6,29	6,45	6,444
19/01/2023	3.813.771	-3,08%	6,421	6,12	6,44	6,292
18/01/2023	1.973.792	0,28%	6,426	6,386	6,612	6,48
17/01/2023	2.839.113	-1,52%	6,524	6,426	6,566	6,462
16/01/2023	1.135.387	-1,69%	6,73	6,552	6,73	6,562
13/01/2023	566.591	0,26%	6,66	6,644	6,742	6,675
12/01/2023	1.317.585	-0,60%	6,728	6,58	6,766	6,658
11/01/2023	1.276.520	-2,32%	6,875	6,627	6,885	6,698
10/01/2023	1.526.753	1,29%	6,74	6,716	6,866	6,857
09/01/2023	1.137.901	-0,27%	6,79	6,738	6,83	6,77
06/01/2023	1.658.405	0,91%	6,786	6,764	6,868	6,788
05/01/2023	1.365.579	0,98%	6,625	6,608	6,758	6,727
04/01/2023	1.510.176	2,02%	6,576	6,542	6,692	6,662
03/01/2023	782.951	1,94%	6,39	6,304	6,556	6,518
02/01/2023	330.131	2,21%	6,31	6,306	6,408	6,39
30/12/2022	377.953	-1,09%	6,306	6,25	6,316	6,252
29/12/2022	750.410	0,64%	6,254	6,146	6,358	6,326
28/12/2022	411.237	0,38%	6,284	6,242	6,33	6,288
27/12/2022	311.755	-1,04%	6,332	6,254	6,332	6,264
23/12/2022	495.055	-0,16%	6,295	6,23	6,372	6,33
22/12/2022	1.181.532	0,10%	6,372	6,298	6,414	6,342
21/12/2022	1.017.117	0,57%	6,31	6,206	6,37	6,336
20/12/2022	1.813.029	2,51%	6,15	6,14	6,344	6,296
19/12/2022	774.292	0,65%	6,166	6,088	6,178	6,152