Baker Hughes Company Class A (BKR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	3.890.307	-0,81%	29,63	29,19	29,75	29,48
27-02-2024	3.344.234	-0,40%	30,05	29,525	30,05	29,72
26-02-2024	5.590.745	-0,17%	29,73	29,67	30,39	29,84
23-02-2024	8.406.100	2,47%	29,23	28,95	30,09	29,92
22-02-2024	6.210.462	-0,48%	29,23	29,025	29,47	29,20
21-02-2024	6.590.117	1,00%	28,86	29,00	29,40	29,34
20-02-2024	5.718.781	-0,34%	28,86	28,675	29,085	29,05
19-02-2024	4.687.547	-0,17%	29,20	28,95	29,32	29,15
16-02-2024	4.687.547	-0,17%	29,20	28,95	29,32	29,15
15-02-2024	6.459.996	1,21%	28,91	28,79	29,39	29,20
14-02-2024	4.047.412	-0,55%	29,20	28,63	29,215	28,85
13-02-2024	5.400.744	-1,66%	29,43	28,70	29,51	29,01
12-02-2024	5.182.721	2,25%	28,98	28,95	29,595	29,50
09-02-2024	3.728.363	-0,89%	29,31	28,83	30,00	29,06
08-02-2024	5.470.802	0,69%	28,94	28,93	29,455	29,32
07-02-2024	5.463.829	-0,95%	29,47	29,095	31,7775	29,11
06-02-2024	9.252.988	2,05%	28,95	28,79	29,62	29,39
05-02-2024	6.333.751	-0,66%	28,72	28,32	28,94	28,80
02-02-2024	7.713.529	1,26%	28,72	28,61	29,14	28,99
01-02-2024	5.756.456	0,46%	28,66	28,37	28,88	28,63
31-01-2024	7.172.821	-2,86%	29,43	28,43	29,43	28,50
30-01-2024	14.251.345	-2,20%	28,74	28,345	29,525	29,34
29-01-2024	7.334.466	-1,58%	30,22	29,825	30,315	30,00
26-01-2024	8.362.329	0,59%	30,48	29,85	30,59	30,48
25-01-2024	14.222.992	0,87%	30,48	29,7148	30,60	30,30
24-01-2024	11.894.629	-4,73%	30,38	29,66	31,10	30,04
23-01-2024	8.375.408	1,78%	30,76	30,76	31,655	31,53
22-01-2024	3.349.815	0,91%	30,60	30,45	31,145	30,98
19-01-2024	6.794.079	-0,55%	30,99	30,58	31,00	30,70
18-01-2024	3.812.101	0,26%	30,73	30,51	30,98	30,87
17-01-2024	4.953.912	0,39%	31,32	30,14	30,915	30,79
16-01-2024	4.347.000	-2,70%	31,32	30,615	31,35	30,67
15-01-2024	8.368.750	1,12%	31,67	30,87	31,74	31,52
12-01-2024	8.368.750	1,12%	31,67	30,87	31,74	31,52
11-01-2024	5.875.117	-0,19%	31,34	31,03	31,50	31,17
10-01-2024	5.101.546	-1,33%	31,55	30,955	31,57	31,20
09-01-2024	4.939.265	-2,53%	32,35	31,495	32,38	31,62
08-01-2024	5.955.951	-3,05%	33,39	31,91	32,77	32,40
05-01-2024	3.868.393	0,51%	33,39	33,115	33,55	33,42
04-01-2024	4.036.712	-1,98%	34,12	33,195	34,20	33,25
03-01-2024	2.834.246	-0,03%	34,22	33,79	34,195	33,92
02-01-2024	3.386.979	-0,73%	34,22	33,74	34,64	33,93
29-12-2023	3.324.049	-0,06%	34,22	34,015	34,30	34,18
28-12-2023	1.880.312	-0,84%	34,36	34,095	34,4348	34,20
27-12-2023	1.867.456	-0,83%	34,72	34,44	34,925	34,49
26-12-2023	1.724.560	1,93%	34,53	34,45	34,87	34,78
22-12-2023	3.370.689	0,24%	34,39	34,00	34,405	34,12
21-12-2023	3.451.701	0,03%	34,03	33,72	34,12	34,04
20-12-2023	3.156.842	-0,12%	34,14	34,00	34,68	34,03
19-12-2023	4.221.744	0,00%	34,24	33,905	34,4299	34,07
18-12-2023	3.910.938	1,46%	34,35	33,94	34,85	34,07
15-12-2023	14.249.885	0,12%	32,34	32,91	33,59	33,58
14-12-2023	4.961.498	2,88%	32,34	32,94	33,7987	33,54
13-12-2023	4.272.820	0,93%	32,34	32,13	32,785	32,60
12-12-2023	3.730.456	-0,65%	32,48	31,83	32,36	32,30
11-12-2023	2.411.725	0,84%	32,48	32,45	32,95	32,51
08-12-2023	5.595.542	1,61%	32,17	31,825	32,26	32,24
07-12-2023	5.769.874	-0,41%	32,17	31,42	32,24	31,73
06-12-2023	4.841.062	-2,87%	32,65	31,66	32,82	31,86
05-12-2023	3.691.614	-2,82%	33,66	32,685	33,68	32,80
04-12-2023	3.512.350	-0,12%	33,53	33,115	33,815	33,75
01-12-2023	3.585.073	0,12%	33,67	33,50	34,40	33,79
30-11-2023	6.292.319	1,23%	33,59	33,11	34,19	33,75
29-11-2023	3.954.221	-2,13%	33,88	33,14	33,97	33,10
28-11-2023	3.937.406	-0,44%	33,85	33,61	34,21	33,82
27-11-2023	3.095.404	0,24%	33,85	33,49	34,05	33,97
24-11-2023	1.327.553	0,18%	33,59	33,59	34,16	33,64
23-11-2023	3.809.509	-0,41%	33,25	32,79	33,62	33,77
22-11-2023	3.601.916	-0,97%	33,25	32,79	33,62	33,58
21-11-2023	5.910.291	0,12%	33,80	33,68	34,035	33,91
20-11-2023	4.834.932	0,48%	33,80	33,75	34,0675	33,87
17-11-2023	5.373.419	1,41%	33,68	33,50	33,955	33,71
16-11-2023	4.793.113	-4,10%	34,52	32,755	34,62	33,24
15-11-2023	5.648.966	-0,12%	34,52	34,475	35,185	34,66
14-11-2023	9.034.078	0,67%	34,78	34,395	34,85	34,70
13-11-2023	5.067.885	0,38%	34,33	34,22	34,62	34,47
10-11-2023	6.678.422	1,27%	33,96	34,11	34,49	34,35
09-11-2023	5.175.182	0,53%	33,96	33,78	34,16	33,92
08-11-2023	7.635.127	-0,74%	33,64	33,62	34,19	33,61
07-11-2023	6.938.819	-3,09%	35,29	33,81	35,65	33,86
06-11-2023	2.885.197	-0,71%	35,29	34,80	35,65	34,94
03-11-2023	3.591.749	-0,34%	35,53	34,945	35,53	35,19
02-11-2023	6.984.620	1,92%	35,00	35,00	35,71	35,51
01-11-2023	6.579.123	1,22%	35,02	34,2701	35,25	34,84
31-10-2023	4.649.400	-1,55%	35,02	34,16	35,10	34,42
30-10-2023	5.392.760	0,43%	35,05	34,70	35,47	34,96
27-10-2023	2.137.178	-0,12%	35,20	34,77	35,375	34,978
26-10-2023	6.523.329	2,94%	34,38	34,26	35,60	35,02
25-10-2023	5.147.184	-1,33%	34,39	33,97	34,71	34,02
24-10-2023	4.403.504	-0,55%	34,65	34,38	35,02	34,48
23-10-2023	4.204.351	-0,49%	34,65	34,40	35,00	34,67
20-10-2023	3.676.512	-2,08%	35,45	34,44	35,56	34,84
19-10-2023	2.789.202	-0,39%	35,58	35,185	36,13	35,58
18-10-2023	3.051.450	0,23%	35,79	35,48	36,01	35,69
17-10-2023	2.945.875	1,25%	35,10	34,99	35,795	35,61
16-10-2023	3.871.769	0,92%	35,10	34,80	35,36	35,17
13-10-2023	4.653.394	0,23%	35,36	34,78	35,30	34,85
12-10-2023	2.507.641	-0,37%	34,57	34,435	35,30	34,77
11-10-2023	2.525.807	0,00%	34,76	34,29	34,92	34,90
10-10-2023	4.554.761	0,29%	34,76	34,66	35,15	34,90