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 > >>
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
09/10/2023	4.449.381	3,17%	34,84	34,455	34,98	34,80
06/10/2023	3.997.512	1,14%	33,37	33,03	33,965	33,73
05/10/2023	4.469.542	0,63%	34,10	32,81	33,47	33,35
04/10/2023	5.143.255	-4,03%	34,10	33,0332	34,10	33,14
03/10/2023	3.705.809	-0,09%	35,20	34,285	34,83	34,53
02/10/2023	4.320.507	-2,15%	35,20	34,10	35,29	34,56
29/09/2023	5.105.149	-3,47%	36,25	35,175	36,60	35,32
28/09/2023	4.113.290	0,94%	36,07	36,205	36,85	36,59
27/09/2023	5.058.738	1,51%	35,67	35,81	36,44	36,25
26/09/2023	4.020.573	-0,53%	35,33	35,67	36,04	35,71
25/09/2023	3.565.216	1,41%	35,18	35,31	36,0351	35,90
22/09/2023	3.295.868	0,97%	35,18	35,18	35,62	35,40
21/09/2023	4.742.415	-2,07%	35,90	35,05	36,00	35,06
20/09/2023	4.586.508	-1,05%	36,10	35,79	36,54	35,80
19/09/2023	4.772.815	-0,77%	36,44	35,8901	36,86	36,18
18/09/2023	6.192.308	0,83%	36,62	36,125	36,64	36,46
15/09/2023	7.566.270	-1,42%	36,62	35,97	36,62	36,16
14/09/2023	4.303.822	1,21%	37,10	36,525	36,855	36,68
13/09/2023	5.250.592	-2,32%	37,10	36,10	37,125	36,24
12/09/2023	6.238.433	0,98%	37,01	36,73	37,25	37,10
11/09/2023	4.462.959	-0,57%	37,47	36,48	37,55	36,74
08/09/2023	5.645.178	-0,67%	37,47	36,885	37,515	36,95
07/09/2023	5.622.195	-0,05%	37,00	37,06	37,44	37,20
06/09/2023	5.102.712	0,41%	37,00	36,8176	37,31	37,22
05/09/2023	6.659.880	0,71%	37,21	37,00	37,575	37,07
04/09/2023	5.401.948	1,71%	36,23	35,79	37,23	36,81
01/09/2023	5.401.948	1,71%	36,23	35,79	37,23	36,81
31/08/2023	5.944.609	0,39%	36,23	35,79	36,33	36,19
30/08/2023	4.803.498	-0,14%	36,25	35,97	36,425	36,05
29/08/2023	4.016.663	0,28%	35,56	35,73	36,22	36,10
28/08/2023	3.243.190	1,72%	35,56	35,41	36,2399	36,00
25/08/2023	2.440.384	0,45%	35,59	35,07	35,60	35,39
24/08/2023	3.431.504	-0,65%	35,19	35,18	35,815	35,23
23/08/2023	2.741.910	0,80%	34,86	34,6108	35,615	35,46
22/08/2023	2.662.719	0,37%	35,04	35,01	35,28	35,18
21/08/2023	2.657.154	-0,60%	34,60	34,73	35,48	35,05
18/08/2023	2.631.108	1,12%	34,60	34,53	35,36	35,26
17/08/2023	3.092.330	-0,29%	35,48	34,855	35,59	34,87
16/08/2023	2.921.954	-0,40%	35,11	34,95	35,62	34,97
15/08/2023	3.090.878	-0,62%	35,14	34,77	35,32	35,11
14/08/2023	3.122.279	-0,42%	35,20	35,15	35,42	35,33
11/08/2023	3.548.352	0,43%	35,20	35,1522	35,66	35,48
10/08/2023	4.011.502	-2,16%	36,12	35,03	36,3187	35,33
09/08/2023	3.489.244	1,29%	36,00	35,70	36,48	36,11
08/08/2023	2.917.795	0,17%	34,80	34,67	35,69	35,65
07/08/2023	3.671.156	0,76%	35,46	35,35	35,72	35,59
04/08/2023	3.405.108	-0,37%	35,76	35,44	35,92	35,52
03/08/2023	3.267.419	0,25%	35,58	35,46	36,17	35,65
02/08/2023	3.556.706	-0,59%	35,49	35,02	35,62	35,56
01/08/2023	3.611.153	-0,06%	35,49	35,2525	35,81	35,77
31/07/2023	4.250.275	1,05%	35,54	35,36	35,80	35,79
28/07/2023	3.677.474	2,19%	35,06	34,99	35,455	35,42
27/07/2023	5.391.366	-2,45%	35,59	34,45	35,72	34,66
26/07/2023	5.311.220	-0,59%	35,28	35,09	35,70	35,53
25/07/2023	4.729.983	-0,28%	35,70	35,46	35,93	35,74
24/07/2023	5.494.980	1,16%	35,60	35,575	36,16	35,84
21/07/2023	12.621.012	2,22%	34,84	34,775	35,57	35,43
20/07/2023	6.969.346	-1,53%	35,47	34,535	35,62	34,66
19/07/2023	8.575.862	0,46%	34,75	34,30	35,865	35,20
18/07/2023	6.803.410	1,13%	34,51	34,47	35,295	35,04
17/07/2023	4.393.377	0,87%	34,21	34,20	34,905	34,65
14/07/2023	3.401.789	-0,95%	34,40	34,115	34,53	34,35