British American Tobacco PLC ADR (BTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,13%	31,52	31,35	31,66	31,59
17/05/2024	1.798.988	0,13%	31,52	31,35	31,66	31,59
16/05/2024	1.595.449	0,73%	31,43	31,42	31,67	31,55
15/05/2024	2.009.868	0,74%	31,30	31,21	31,43	31,32
14/05/2024	1.755.557	0,55%	31,07	31,00	31,16	31,09
13/05/2024	2.997.411	0,82%	30,83	30,83	31,08	30,92
10/05/2024	1.470.156	0,94%	30,23	30,525	30,69	30,645
09/05/2024	1.681.205	0,66%	30,23	30,13	30,35	30,36
08/05/2024	1.446.440	0,63%	30,125	29,985	30,2283	30,16
07/05/2024	2.038.808	0,07%	30,125	29,95	30,30	29,97
06/05/2024	1.286.137	0,47%	29,965	29,83	30,025	29,95
03/05/2024	1.236.654	0,03%	29,63	29,69	30,00	29,81
02/05/2024	1.741.838	1,29%	29,63	29,57	29,87	29,80
01/05/2024	1.282.086	0,00%	29,48	29,365	29,65	29,42
30/04/2024	1.409.653	-0,44%	29,48	29,41	29,6892	29,40
29/04/2024	1.964.407	0,86%	29,48	29,41	29,62	29,50
26/04/2024	6.654.311	-0,51%	29,36	29,08	30,205	29,25
25/04/2024	2.854.530	-0,31%	29,44	29,135	29,55	29,40
24/04/2024	2.060.328	-0,24%	29,44	29,28	29,56	29,49
23/04/2024	1.928.416	0,51%	29,44	29,43	29,64	29,56
22/04/2024	3.125.810	1,24%	28,69	29,07	29,43	29,41
19/04/2024	2.801.718	0,80%	28,69	28,6498	29,11	29,05
18/04/2024	1.949.578	0,80%	28,50	28,62	28,8398	28,82
17/04/2024	2.222.152	0,74%	28,50	28,42	28,64	28,59
16/04/2024	2.485.984	-0,46%	28,68	28,25	28,465	28,38
15/04/2024	2.320.595	-0,38%	28,68	28,36	28,81	28,51
12/04/2024	4.366.264	-1,65%	29,30	28,56	29,145	28,62
11/04/2024	2.437.221	-0,17%	29,30	28,94	29,32	29,10
10/04/2024	5.049.516	-2,35%	29,40	29,01	29,4196	29,15
09/04/2024	3.194.053	0,51%	29,71	29,47	29,87	29,85
08/04/2024	1.955.051	0,34%	29,60	29,55	29,77	29,70
05/04/2024	2.325.909	-0,24%	30,11	29,34	29,65	29,60
04/04/2024	2.403.140	-1,43%	30,11	29,63	30,15	29,67
03/04/2024	1.964.382	-0,73%	30,595	30,03	30,22	30,10
02/04/2024	1.567.223	-0,10%	30,595	30,27	30,535	30,32
01/04/2024	1.041.628	-0,34%	30,595	30,35	30,62	30,395
28/03/2024	1.541.211	0,53%	29,91	30,445	30,6099	30,50
27/03/2024	1.820.659	1,54%	29,91	29,88	30,35	30,34
26/03/2024	1.851.322	-0,43%	30,05	29,885	30,15	29,92
25/03/2024	2.324.552	0,20%	30,05	30,03	30,2883	30,05
22/03/2024	2.992.094	-0,53%	30,255	29,98	30,33	29,99
21/03/2024	2.581.258	-0,29%	30,32	30,09	30,395	30,15
20/03/2024	4.475.251	-0,35%	30,92	30,51	31,09	30,98
19/03/2024	3.986.271	0,06%	30,92	30,91	31,21	31,09
18/03/2024	4.234.908	2,57%	30,48	30,42	31,05	31,08
15/03/2024	2.953.995	-0,56%	30,765	30,04	30,57	30,30
14/03/2024	2.398.839	-1,26%	30,765	30,32	30,765	30,47
13/03/2024	1.837.877	1,18%	30,765	30,65	30,90	30,86
12/03/2024	3.097.903	1,53%	30,765	30,22	30,77	30,50
11/03/2024	3.357.906	1,35%	29,51	29,42	30,205	30,04
08/03/2024	2.472.611	0,37%	29,51	29,47	29,68	29,64
07/03/2024	2.333.211	-0,07%	29,46	29,39	29,57	29,53
06/03/2024	3.186.819	0,44%	29,33	29,345	29,6523	29,55
05/03/2024	2.340.710	0,20%	29,33	29,25	29,575	29,42
04/03/2024	2.875.697	-1,41%	29,41	29,15	29,46	29,36
01/03/2024	1.768.056	-0,37%	30,16	29,54	29,80	29,78
29/02/2024	1.981.175	0,54%	30,16	29,72	30,01	29,89
28/02/2024	2.437.142	-1,30%	30,16	29,595	29,99	29,73
27/02/2024	2.149.252	-0,33%	30,16	29,98	30,17	30,12
26/02/2024	2.040.173	-0,92%	30,455	30,07	30,46	30,22
23/02/2024	2.250.165	0,10%	30,25	30,08	30,61	30,50
22/02/2024	2.128.219	0,73%	30,25	30,125	30,505	30,47
21/02/2024	2.251.056	-0,17%	30,01	29,92	30,265	30,25
20/02/2024	2.512.147	-0,66%	30,065	30,06	30,365	30,30
19/02/2024	585.644	0,00%	30,50	30,37	30,575	30,50
16/02/2024	585.644	0,63%	30,50	30,37	30,575	30,50
15/02/2024	1.727.418	0,83%	30,49	30,45	30,6495	30,56
14/02/2024	1.514.243	-0,49%	30,65	30,12	30,34	30,31
13/02/2024	2.275.758	-1,52%	30,65	30,33	30,71	30,46
12/02/2024	1.870.100	0,59%	30,77	30,71	31,08	30,93
09/02/2024	2.620.924	-2,26%	30,73	30,565	30,905	30,75
08/02/2024	4.981.970	6,97%	31,06	30,9701	31,63	31,46
07/02/2024	2.381.406	-0,96%	29,74	29,32	29,75	29,475
06/02/2024	2.447.230	0,17%	29,74	29,64	29,9899	29,76
05/02/2024	2.329.461	-1,03%	29,98	29,70	30,1413	29,71
02/02/2024	2.180.917	-0,63%	30,22	29,915	30,26	30,02
01/02/2024	2.240.983	2,06%	30,08	29,65	30,26	30,21
31/01/2024	1.655.286	-1,47%	30,08	29,555	30,13	29,60
30/01/2024	1.313.284	0,17%	29,93	29,765	30,0582	30,04
29/01/2024	2.292.837	1,11%	29,70	29,82	30,14	29,99
26/01/2024	2.051.842	0,75%	29,70	29,60	29,89	29,66
25/01/2024	2.376.383	0,07%	29,70	29,21	29,4398	29,44
24/01/2024	2.265.521	0,17%	29,44	29,33	29,73	29,42
23/01/2024	2.530.442	-0,81%	29,44	29,12	29,38	29,41
22/01/2024	3.151.211	0,58%	29,44	29,49	29,955	29,65
19/01/2024	1.902.707	0,41%	29,44	29,21	29,58	29,48
18/01/2024	2.247.006	-0,64%	29,55	29,05	29,46	29,36
17/01/2024	3.098.581	-0,64%	29,55	29,40	29,645	29,55
16/01/2024	2.965.181	-1,33%	30,26	29,68	30,00	29,74
15/01/2024	1.887.563	-0,53%	30,26	30,07	30,42	30,14
12/01/2024	1.887.563	-0,53%	30,26	30,07	30,42	30,14
11/01/2024	3.017.142	0,97%	30,26	29,895	30,31	30,30
10/01/2024	3.119.390	-0,99%	30,26	29,94	30,365	30,01
09/01/2024	2.741.267	-0,85%	30,24	30,10	30,505	30,31
08/01/2024	2.778.477	0,84%	30,24	30,19	30,585	30,535
05/01/2024	1.748.716	0,50%	30,20	30,12	30,42	30,28
04/01/2024	2.123.556	0,80%	30,00	29,94	30,335	30,13
03/01/2024	2.223.481	0,27%	29,69	29,535	29,965	29,88
02/01/2024	3.188.264	1,74%	29,19	29,185	30,00	29,80
29/12/2023	2.103.133	0,21%	29,20	29,145	29,35	29,29