BankInter SA (BKT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
1.197.300 |
1,70%
|
15,03
|
14,87
|
15,385
|
15,355
|
| 20/10/2026 |
601.185 |
0,27%
|
15,035
|
14,765
|
15,135
|
15,03
|
| 19/10/2026 |
370.138 |
-1,90%
|
15,095
|
14,865
|
15,255
|
14,945
|
| 16/10/2026 |
392.411 |
0,63%
|
15,285
|
15,125
|
15,30
|
15,255
|
| 15/10/2026 |
901.945 |
-0,88%
|
15,16
|
15,07
|
15,415
|
15,135
|
| 14/10/2026 |
731.733 |
-0,10%
|
15,355
|
15,19
|
15,44
|
15,31
|
| 13/10/2026 |
625.679 |
0,69%
|
15,375
|
15,21
|
15,4575
|
15,325
|
| 12/10/2026 |
711.212 |
1,36%
|
15,21
|
15,065
|
15,30
|
15,21
|
| 09/10/2026 |
709.523 |
-0,27%
|
15,26
|
15,06
|
15,26
|
15,065
|
| 08/10/2026 |
640.291 |
-1,31%
|
15,195
|
15,05
|
15,30
|
15,105
|
| 07/10/2026 |
1.211.821 |
-2,88%
|
15,65
|
15,16
|
15,775
|
15,30
|
| 06/10/2026 |
819.032 |
0,80%
|
15,935
|
15,71
|
15,99
|
15,775
|
| 05/10/2026 |
924.705 |
0,51%
|
15,81
|
15,55
|
15,905
|
15,71
|
| 02/10/2026 |
1.123.392 |
0,32%
|
15,765
|
15,365
|
15,785
|
15,65
|
| 01/10/2026 |
1.113.094 |
-3,47%
|
16,15
|
15,67
|
16,27
|
15,735
|
| 30/09/2026 |
730.618 |
-0,92%
|
16,41
|
16,245
|
16,5575
|
16,27
|
| 29/09/2026 |
652.534 |
-0,82%
|
16,505
|
16,35
|
16,655
|
16,395
|
| 28/09/2026 |
586.657 |
-1,26%
|
16,695
|
16,4325
|
16,695
|
16,485
|
| 25/09/2026 |
745.584 |
1,17%
|
16,67
|
16,4375
|
16,74
|
16,68
|
| 24/09/2026 |
534.807 |
-1,05%
|
16,54
|
16,43
|
16,70
|
16,4375
|
| 23/09/2026 |
389.156 |
0,08%
|
16,755
|
16,58
|
16,86
|
16,66
|
| 22/09/2026 |
426.549 |
-1,69%
|
16,9125
|
16,595
|
16,95
|
16,6625
|
| 21/09/2026 |
394.356 |
2,31%
|
16,635
|
16,475
|
16,9275
|
16,88
|
| 18/09/2026 |
1.073.862 |
-1,64%
|
16,725
|
16,4525
|
16,78
|
16,475
|
| 17/09/2026 |
392.521 |
0,86%
|
16,67
|
16,60
|
16,77
|
16,76
|
| 16/09/2026 |
223.301 |
-0,30%
|
16,7725
|
16,56
|
16,835
|
16,6275
|
| 15/09/2026 |
505.883 |
0,00%
|
16,495
|
16,4475
|
16,75
|
16,675
|
| 14/09/2026 |
614.699 |
-1,94%
|
16,935
|
16,515
|
17,01
|
16,625
|
| 11/09/2026 |
430.457 |
1,76%
|
16,665
|
16,6375
|
16,93
|
16,9225
|
| 10/09/2026 |
468.109 |
0,45%
|
16,62
|
16,465
|
16,69
|
16,6375
|
| 09/09/2026 |
872.206 |
-1,33%
|
16,655
|
16,23
|
16,7825
|
16,555
|
| 08/09/2026 |
251.476 |
-0,21%
|
16,78
|
16,62
|
16,855
|
16,7825
|
| 07/09/2026 |
187.271 |
-0,18%
|
16,9175
|
16,825
|
16,94
|
16,855
|
| 04/09/2026 |
226.498 |
-0,15%
|
16,9475
|
16,7025
|
16,955
|
16,87
|
| 03/09/2026 |
582.067 |
2,61%
|
16,555
|
16,48
|
16,9125
|
16,895
|
| 02/09/2026 |
522.482 |
-0,17%
|
16,59
|
16,43
|
16,755
|
16,48
|
| 01/09/2026 |
297.240 |
-0,53%
|
16,6375
|
16,465
|
16,745
|
16,5625
|
| 31/08/2026 |
194.103 |
-0,06%
|
16,74
|
16,645
|
16,795
|
16,65
|
| 28/08/2026 |
202.481 |
0,88%
|
16,715
|
16,53
|
16,745
|
16,675
|
| 27/08/2026 |
330.402 |
-1,10%
|
16,765
|
16,50
|
16,81
|
16,53
|
| 26/08/2026 |
382.383 |
-0,39%
|
16,845
|
16,715
|
16,905
|
16,765
|
| 25/08/2026 |
432.489 |
-0,86%
|
16,9425
|
16,665
|
17,015
|
16,78
|
| 24/08/2026 |
472.811 |
1,74%
|
16,695
|
16,6575
|
16,955
|
16,925
|
| 21/08/2026 |
426.335 |
0,54%
|
16,62
|
16,575
|
16,7875
|
16,665
|
| 20/08/2026 |
377.758 |
0,59%
|
16,43
|
16,3375
|
16,675
|
16,575
|
| 19/08/2026 |
511.387 |
-1,69%
|
16,695
|
16,425
|
16,77
|
16,4775
|
| 18/08/2026 |
504.038 |
-0,54%
|
16,745
|
16,6525
|
16,85
|
16,7225
|
| 17/08/2026 |
428.473 |
0,30%
|
16,77
|
16,695
|
16,84
|
16,8125
|
| 14/08/2026 |
266.651 |
0,50%
|
16,735
|
16,585
|
16,7675
|
16,7625
|
| 13/08/2026 |
396.799 |
0,45%
|
16,645
|
16,57
|
16,86
|
16,68
|
| 12/08/2026 |
330.806 |
0,09%
|
16,625
|
16,395
|
16,625
|
16,57
|
| 11/08/2026 |
445.260 |
-0,23%
|
16,5075
|
16,475
|
16,675
|
16,555
|
| 10/08/2026 |
357.376 |
0,71%
|
16,375
|
16,345
|
16,59
|
16,5725
|
| 07/08/2026 |
391.712 |
-0,20%
|
16,415
|
16,325
|
16,54
|
16,455
|
| 06/08/2026 |
831.772 |
1,63%
|
16,335
|
16,2175
|
16,605
|
16,4825
|
| 05/08/2026 |
497.682 |
1,37%
|
15,98
|
15,975
|
16,26
|
16,2175
|
| 04/08/2026 |
702.163 |
0,99%
|
15,94
|
15,8725
|
16,13
|
16,04
|
| 03/08/2026 |
870.113 |
-0,22%
|
16,05
|
15,7925
|
16,07
|
15,8725
|
| 31/07/2026 |
958.074 |
-0,81%
|
16,1225
|
15,875
|
16,225
|
15,93
|
| 30/07/2026 |
580.123 |
3,48%
|
15,5825
|
15,515
|
16,115
|
16,06
|
| 29/07/2026 |
1.078.156 |
-2,44%
|
16,005
|
15,455
|
16,04
|
15,5725
|
| 28/07/2026 |
698.367 |
-1,05%
|
16,275
|
15,955
|
16,31
|
16,01
|
| 27/07/2026 |
704.847 |
0,40%
|
16,255
|
16,07
|
16,29
|
16,155
|
| 24/07/2026 |
1.667.357 |
2,72%
|
15,745
|
15,655
|
16,11
|
16,08
|
| 23/07/2026 |
2.033.040 |
-1,62%
|
15,935
|
15,56
|
16,00
|
15,655
|
| 22/07/2026 |
959.316 |
1,31%
|
15,66
|
15,645
|
15,97
|
15,9175
|
| 21/07/2026 |
327.933 |
1,62%
|
15,44
|
15,39
|
15,665
|
15,645
|
| 20/07/2026 |
673.944 |
-0,44%
|
15,40
|
15,335
|
15,595
|
15,39
|
| 17/07/2026 |
504.673 |
-0,96%
|
15,495
|
15,33
|
15,585
|
15,4575
|
| 16/07/2026 |
591.471 |
0,61%
|
15,625
|
15,425
|
15,645
|
15,60
|
| 15/07/2026 |
677.466 |
0,13%
|
15,49
|
15,3575
|
15,625
|
15,55
|
| 14/07/2026 |
815.512 |
1,19%
|
15,325
|
15,2075
|
15,53
|
15,47
|
| 13/07/2026 |
967.150 |
0,98%
|
15,22
|
15,195
|
15,425
|
15,3075
|
| 10/07/2026 |
778.913 |
1,08%
|
15,12
|
15,0825
|
15,2925
|
15,245
|
| 09/07/2026 |
721.180 |
1,82%
|
14,985
|
14,8125
|
15,1475
|
15,0825
|
| 08/07/2026 |
1.272.440 |
-3,40%
|
15,20
|
14,705
|
15,3575
|
14,8125
|
| 07/07/2026 |
908.767 |
0,33%
|
15,275
|
15,255
|
15,47
|
15,3575
|
| 06/07/2026 |
538.659 |
1,66%
|
15,10
|
15,03
|
15,28
|
15,255
|
| 03/07/2026 |
376.747 |
-0,37%
|
15,12
|
14,96
|
15,155
|
15,03
|
| 02/07/2026 |
1.158.362 |
1,66%
|
14,76
|
14,76
|
15,285
|
15,085
|
| 01/07/2026 |
656.481 |
1,07%
|
14,5375
|
14,455
|
14,77
|
14,77
|
| 30/06/2026 |
856.941 |
0,79%
|
14,575
|
14,46
|
14,64
|
14,56
|
| 29/06/2026 |
634.034 |
-0,34%
|
14,595
|
14,4175
|
14,675
|
14,525
|
| 26/06/2026 |
690.114 |
0,67%
|
14,42
|
14,34
|
14,6225
|
14,62
|
| 25/06/2026 |
861.500 |
-0,46%
|
14,5225
|
14,2425
|
14,5425
|
14,5025
|
| 24/06/2026 |
1.116.953 |
-3,46%
|
14,91
|
14,49
|
15,01
|
14,5425
|
| 23/06/2026 |
912.370 |
-1,71%
|
15,08
|
14,89
|
15,21
|
15,01
|
| 19/06/2026 |
501.961 |
0,30%
|
15,02
|
14,9575
|
15,21
|
15,21
|
| 18/06/2026 |
812.691 |
-0,30%
|
15,11
|
14,95
|
15,115
|
15,03
|
| 17/06/2026 |
787.391 |
3,12%
|
14,695
|
14,6475
|
15,105
|
15,075
|
| 16/06/2026 |
1.422.708 |
0,72%
|
14,505
|
14,34
|
14,7075
|
14,6475
|
| 15/06/2026 |
945.005 |
1,14%
|
14,675
|
14,42
|
14,72
|
14,585
|
| 12/06/2026 |
799.657 |
3,31%
|
14,185
|
13,9775
|
14,49
|
14,42
|
| 11/06/2026 |
698.518 |
0,91%
|
13,865
|
13,80
|
14,02
|
13,9775
|
| 10/06/2026 |
626.009 |
-0,86%
|
13,99
|
13,745
|
14,015
|
13,80
|
| 09/06/2026 |
485.751 |
-0,20%
|
13,97
|
13,90
|
14,18
|
13,90
|
| 08/06/2026 |
672.768 |
-1,00%
|
13,90
|
13,845
|
14,145
|
13,9275
|
| 05/06/2026 |
659.491 |
-0,44%
|
14,165
|
14,04
|
14,225
|
14,06
|
| 04/06/2026 |
401.448 |
0,04%
|
14,0875
|
14,04
|
14,225
|
14,1025
|
| 03/06/2026 |
547.716 |
-1,09%
|
14,185
|
14,08
|
14,2875
|
14,095
|
