BankInter SA (BKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16-12-2022	1.154.676	3,73%	5,88	5,862	6,166	6,112
15-12-2022	905.715	-0,31%	5,884	5,808	5,916	5,892
14-12-2022	537.277	0,94%	5,854	5,85	5,922	5,91
13-12-2022	1.026.334	0,15%	5,858	5,832	5,996	5,855
12-12-2022	931.483	-0,58%	5,866	5,808	5,906	5,83
09-12-2022	1.013.177	-0,09%	5,888	5,774	5,912	5,864
08-12-2022	613.980	-1,94%	5,936	5,856	5,946	5,86
07-12-2022	1.009.597	0,03%	6,006	5,907	6,042	5,976
06-12-2022	1.886.351	-3,36%	6,08	5,906	6,08	5,99
05-12-2022	781.116	0,16%	6,093	6,093	6,20	6,168
02-12-2022	1.281.809	0,72%	6,074	6,016	6,196	6,158
01-12-2022	1.613.409	-2,98%	6,338	6,108	6,34	6,114
30-11-2022	1.157.502	-0,88%	6,378	6,264	6,382	6,302
29-11-2022	769.423	1,60%	6,292	6,258	6,362	6,358
28-11-2022	735.274	-1,11%	6,272	6,244	6,332	6,258
25-11-2022	1.619.742	0,22%	6,314	6,267	6,352	6,328
24-11-2022	1.147.327	-0,88%	6,424	6,252	6,452	6,314
23-11-2022	1.256.610	0,89%	6,338	6,274	6,512	6,37
22-11-2022	1.495.882	2,73%	6,188	6,188	6,338	6,324
21-11-2022	1.727.937	1,84%	6,015	6,015	6,196	6,156
18-11-2022	1.729.765	4,62%	5,83	5,81	6,046	6,045
17-11-2022	1.373.662	0,77%	5,75	5,706	5,782	5,778
16-11-2022	1.238.516	1,31%	5,70	5,674	5,752	5,734
15-11-2022	1.652.150	1,14%	5,614	5,576	5,679	5,66
14-11-2022	939.393	0,72%	5,56	5,531	5,618	5,60
11-11-2022	2.444.154	-2,29%	5,614	5,468	5,658	5,56
10-11-2022	2.885.401	-2,30%	5,802	5,628	5,824	5,69
09-11-2022	1.318.452	0,69%	5,75	5,75	5,854	5,824
08-11-2022	1.402.811	-1,64%	5,88	5,772	5,896	5,77
07-11-2022	2.351.091	1,03%	5,776	5,754	5,89	5,866
04-11-2022	2.610.677	-3,78%	6,10	5,78	6,114	5,806
03-11-2022	1.533.481	-0,76%	6,074	6,004	6,12	6,034
02-11-2022	1.375.493	-0,91%	6,17	6,074	6,179	6,08
01-11-2022	1.185.163	-0,23%	6,142	6,122	6,194	6,12
31-10-2022	831.915	1,39%	6,088	6,076	6,166	6,134
28-10-2022	1.756.789	-1,59%	6,096	5,954	6,126	6,05
27-10-2022	2.925.974	-0,84%	6,204	6,054	6,206	6,15
26-10-2022	1.574.078	-0,19%	6,221	6,13	6,24	6,202
25-10-2022	1.773.494	-0,10%	6,22	6,146	6,254	6,196
24-10-2022	1.833.575	0,75%	6,192	6,148	6,286	6,202
21-10-2022	1.713.795	-1,09%	6,114	6,032	6,188	6,164
20-10-2022	5.374.024	3,42%	6,214	6,00	6,344	6,234
19-10-2022	2.627.177	0,37%	5,982	5,904	6,058	6,026
18-10-2022	1.591.720	1,17%	6,00	5,972	6,058	5,99
17-10-2022	1.675.597	1,46%	5,872	5,855	5,99	5,921
14-10-2022	2.475.970	0,17%	5,942	5,824	5,962	5,846
13-10-2022	1.981.026	1,78%	5,702	5,682	5,864	5,836
12-10-2022	1.054.102	-0,42%	5,742	5,642	5,764	5,734
11-10-2022	1.365.250	0,21%	5,768	5,662	5,77	5,758
10-10-2022	1.216.942	-0,55%	5,736	5,716	5,81	5,746
07-10-2022	2.148.378	0,63%	5,72	5,72	5,93	5,772
06-10-2022	1.504.719	-2,39%	5,97	5,688	5,97	5,73
05-10-2022	1.466.143	-2,65%	5,988	5,854	6,07	5,89
04-10-2022	1.375.461	3,63%	5,884	5,884	6,06	6,05
03-10-2022	1.266.323	1,25%	5,67	5,646	5,862	5,838
30-09-2022	1.083.002	1,62%	5,758	5,71	5,824	5,766
29-09-2022	2.373.132	-1,15%	5,714	5,652	5,796	5,674
28-09-2022	2.587.446	-0,28%	5,69	5,597	5,768	5,74
27-09-2022	2.062.456	-3,10%	5,99	5,71	6,02	5,756
26-09-2022	2.152.348	-0,50%	5,888	5,82	5,982	5,94
23-09-2022	2.959.300	-1,58%	6,079	5,818	6,08	5,97
22-09-2022	2.056.694	2,85%	5,856	5,828	6,106	6,066
21-09-2022	1.405.335	-0,34%	5,856	5,822	5,932	5,884
20-09-2022	1.318.451	-0,24%	5,978	5,904	6,038	5,904
19-09-2022	878.583	0,55%	5,902	5,806	5,948	5,908
16-09-2022	1.111.822	-2,20%	5,92	5,842	5,95	5,876
15-09-2022	1.970.638	3,98%	5,886	5,884	6,116	6,008
14-09-2022	1.874.729	1,76%	5,66	5,65	5,797	5,778
13-09-2022	1.498.040	-0,98%	5,77	5,59	5,858	5,678
12-09-2022	1.411.458	2,83%	5,638	5,638	5,776	5,734
09-09-2022	2.639.607	4,10%	5,426	5,422	5,698	5,59
08-09-2022	2.267.188	6,66%	5,10	5,094	5,41	5,382
07-09-2022	1.130.343	-0,32%	5,056	4,932	5,108	5,046
06-09-2022	924.751	1,08%	5,05	4,9425	5,09	5,062
05-09-2022	530.597	-0,67%	4,929	4,893	5,01	5,008
02-09-2022	956.151	1,12%	5,006	4,928	5,06	5,056
01-09-2022	1.350.750	-2,37%	5,049	4,923	5,10	4,995
31-08-2022	1.459.312	1,47%	5,066	5,028	5,15	5,116
30-08-2022	2.594.150	3,51%	4,872	4,872	5,157	5,034
29-08-2022	849.638	0,79%	4,771	4,732	4,868	4,867
26-08-2022	1.072.745	-0,31%	4,865	4,815	4,927	4,827
25-08-2022	697.856	-0,82%	4,90	4,829	4,941	4,84
24-08-2022	465.340	-0,04%	4,872	4,8095	4,903	4,88
23-08-2022	497.715	0,07%	4,861	4,861	4,9515	4,894
22-08-2022	662.757	-1,58%	4,957	4,8525	4,974	4,893
19-08-2022	793.304	-1,35%	5,032	4,935	5,052	4,986
18-08-2022	308.504	-0,55%	5,092	5,034	5,116	5,054
17-08-2022	1.258.987	-0,31%	5,148	5,068	5,182	5,086
16-08-2022	706.015	0,87%	5,08	5,056	5,146	5,112
15-08-2022	436.070	-0,28%	5,084	5,018	5,084	5,058
12-08-2022	1.240.104	0,72%	5,046	5,034	5,112	5,072
11-08-2022	1.226.949	-1,29%	5,112	5,014	5,112	5,036