Saltar para o conteúdo principal Login

BT Group PLC (BT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025 2.394.450 -0,42% 166,90 164,625 167,10 166,45
23/04/2025 3.687.927 -0,51% 167,60 165,90 169,05 167,15
22/04/2025 2.950.143 1,45% 165,55 164,875 168,75 168,00
17/04/2025 3.364.413 -0,63% 165,90 163,75 166,65 165,60
16/04/2025 3.967.424 0,26% 166,675 165,40 168,40 166,65
15/04/2025 2.400.755 0,38% 165,70 164,70 167,075 166,225
14/04/2025 3.191.200 3,11% 162,075 161,20 166,20 165,60
11/04/2025 3.474.825 1,84% 157,80 156,80 161,85 160,60
10/04/2025 4.105.418 4,09% 157,90 155,55 159,00 157,70
09/04/2025 4.270.359 -0,07% 150,15 148,85 152,25 151,50
08/04/2025 4.845.185 -1,75% 155,90 149,50 155,90 151,60
07/04/2025 6.398.216 -5,40% 159,25 153,05 160,00 154,30
04/04/2025 5.223.690 -5,26% 173,90 162,05 174,25 163,10
03/04/2025 5.552.291 3,92% 165,20 165,00 172,80 172,15
02/04/2025 1.419.040 -0,72% 166,30 164,70 167,45 165,65
01/04/2025 2.404.327 0,94% 166,55 166,20 168,25 166,85
31/03/2025 2.209.389 -0,26% 165,05 163,20 165,60 165,30
28/03/2025 3.042.744 1,89% 163,15 163,15 166,70 165,725
27/03/2025 3.390.933 -1,42% 164,50 161,60 165,20 162,65
26/03/2025 1.751.751 0,76% 163,60 162,95 165,25 165,00
25/03/2025 5.301.378 -0,40% 164,20 162,55 165,55 163,75
24/03/2025 2.082.163 0,52% 164,00 163,05 164,55 164,40
21/03/2025 2.792.995 0,49% 161,70 161,60 164,50 163,55
20/03/2025 1.380.232 1,81% 160,40 160,30 162,90 162,75
19/03/2025 1.436.047 -0,93% 161,05 159,45 161,05 159,85
18/03/2025 3.274.344 1,46% 159,30 159,10 162,125 161,35
17/03/2025 1.963.386 2,50% 157,15 156,80 159,25 159,025
14/03/2025 2.121.123 0,08% 155,70 154,85 157,15 155,15
13/03/2025 3.637.684 2,06% 153,25 152,85 155,60 155,025
12/03/2025 3.860.096 -2,75% 156,15 150,30 156,15 151,90
11/03/2025 3.080.983 -2,89% 159,70 156,10 161,00 156,20
10/03/2025 5.173.399 0,69% 157,30 154,15 161,85 160,85
07/03/2025 2.517.591 4,58% 152,15 151,70 160,85 159,75
06/03/2025 4.781.426 0,46% 151,75 150,65 153,025 152,75
05/03/2025 2.405.079 -1,86% 155,45 151,45 155,60 152,05
04/03/2025 2.495.985 -0,75% 155,45 154,35 156,20 154,925
03/03/2025 2.941.292 -1,82% 159,90 156,00 160,00 156,10
28/02/2025 3.502.861 1,21% 157,40 157,35 161,25 159,00
27/02/2025 1.835.144 1,19% 154,45 154,40 157,50 157,10
26/02/2025 1.398.407 0,58% 153,65 153,00 156,00 155,25
25/02/2025 2.064.174 0,95% 152,25 152,25 155,15 154,35
24/02/2025 2.266.558 1,66% 151,00 150,375 153,125 152,90
21/02/2025 1.657.399 2,04% 147,30 147,30 150,55 150,40
20/02/2025 1.164.346 -0,20% 147,35 146,65 148,25 147,40
19/02/2025 2.111.975 0,12% 146,45 145,10 148,20 147,70
18/02/2025 9.025.456 -2,56% 145,85 141,75 147,525 147,525
17/02/2025 738.204 0,50% 151,25 150,825 152,05 151,40
14/02/2025 1.352.405 -0,23% 150,85 149,85 151,575 150,65
13/02/2025 1.351.356 -0,41% 152,20 150,20 152,20 151,00
12/02/2025 1.375.564 0,65% 151,30 151,00 152,60 151,625
11/02/2025 1.626.277 0,47% 149,90 149,45 151,10 150,65
10/02/2025 1.953.024 0,77% 148,80 148,75 150,45 149,95
07/02/2025 2.450.415 0,03% 149,30 148,25 150,05 148,80
06/02/2025 2.955.470 2,64% 146,10 145,425 149,35 148,75
05/02/2025 2.675.594 2,42% 142,00 142,00 145,45 144,925
04/02/2025 3.020.609 -1,36% 143,30 140,55 143,30 141,50
03/02/2025 3.736.461 1,27% 140,50 140,175 143,70 143,45
31/01/2025 2.192.772 -1,80% 143,80 141,00 144,25 141,65
30/01/2025 4.708.479 -1,17% 146,10 139,40 146,10 144,25
29/01/2025 2.229.879 1,85% 143,45 142,85 146,00 145,95
28/01/2025 1.271.931 2,18% 140,20 139,95 144,10 143,30
27/01/2025 1.684.726 0,41% 139,30 139,30 141,60 140,25
24/01/2025 2.190.513 -1,41% 141,25 139,00 141,725 139,675
23/01/2025 2.325.120 -0,09% 141,70 140,15 142,55 141,675
22/01/2025 1.995.957 -0,11% 140,90 140,90 142,85 141,80
21/01/2025 2.696.517 -0,09% 141,10 139,60 142,00 141,95
20/01/2025 1.824.919 -0,12% 141,90 141,55 143,05 142,075
17/01/2025 1.480.412 0,96% 141,30 141,25 143,15 142,25
16/01/2025 2.275.853 0,04% 140,90 138,05 140,95 140,90
15/01/2025 2.920.543 1,62% 139,70 138,70 141,15 140,85
14/01/2025 1.594.545 -0,32% 139,35 138,60 140,55 138,60
13/01/2025 4.072.722 0,72% 138,05 137,30 139,90 139,05
09/01/2025 2.009.327 -0,45% 143,60 138,05 145,60 138,05
08/01/2025 2.656.465 -1,10% 145,05 141,70 145,85 144,45
07/01/2025 3.834.981 -1,35% 147,70 145,15 147,90 146,05
06/01/2025 3.578.502 1,34% 145,65 144,95 148,10 148,05
03/01/2025 2.405.070 -0,78% 147,25 146,00 148,05 146,10
02/01/2025 1.717.443 2,13% 144,40 144,40 147,50 147,25
31/12/2024 0 0,44% 142,90 142,75 144,60 144,175
30/12/2024 1.435.286 -0,49% 144,15 142,75 144,15 143,55
27/12/2024 2.053.211 0,00% 143,85 142,90 144,65 144,25
26/12/2024 0 -0,48% 143,25 143,05 144,55 144,25
24/12/2024 0 -0,48% 143,25 143,05 144,95 144,95
23/12/2024 1.094.695 0,14% 144,70 143,85 145,25 144,95
20/12/2024 1.979.560 -0,96% 145,70 143,20 145,70 144,75
19/12/2024 3.611.109 -0,65% 146,10 145,50 149,75 146,15
18/12/2024 0 -0,17% 147,80 146,25 147,80 147,10
17/12/2024 1.948.721 -1,83% 148,35 145,35 148,45 147,35
16/12/2024 4.523.208 -1,02% 151,35 150,10 152,00 150,10
13/12/2024 1.054.529 -0,10% 151,20 151,20 152,55 151,65
12/12/2024 4.400.497 -0,36% 152,10 150,90 152,55 151,80
11/12/2024 2.741.733 -1,14% 153,75 151,55 154,00 152,35
10/12/2024 4.343.351 -1,34% 152,85 149,30 154,50 154,10
09/12/2024 2.499.845 -0,61% 157,70 156,10 158,40 156,20
06/12/2024 1.385.849 -0,73% 158,90 156,85 159,05 157,15
05/12/2024 2.217.962 1,77% 156,85 155,35 159,65 158,30
04/12/2024 4.581.666 -0,67% 157,10 155,25 157,50 155,55
03/12/2024 3.214.270 -2,55% 161,00 155,65 161,75 156,60
02/12/2024 2.118.550 0,63% 160,00 159,75 161,90 160,70
29/11/2024 1.961.768 0,25% 159,275 157,60 159,775 159,70

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco