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 > >>
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
13-07-2023	4.347.628	0,70%	34,39	34,26	34,92	34,68
12-07-2023	5.477.177	1,21%	34,27	34,09	34,91	34,44
11-07-2023	4.959.541	2,41%	33,43	33,275	34,125	34,03
10-07-2023	4.728.158	0,36%	33,02	32,845	33,34	33,23
07-07-2023	6.118.083	4,78%	31,37	31,37	33,24	33,11
06-07-2023	4.463.853	0,19%	31,29	31,025	31,6262	31,60
05-07-2023	3.351.079	-0,19%	31,75	31,075	31,82	31,54
04-07-2023	1.950.512	0,03%	31,67	31,20	31,797	31,62
03-07-2023	1.950.497	-0,03%	31,67	31,20	31,797	31,60
30-06-2023	3.985.019	0,80%	31,67	31,40	31,93	31,61
29-06-2023	4.168.413	0,74%	31,16	30,655	31,37	31,36
28-06-2023	3.230.775	0,52%	31,00	30,62	31,47	31,13
27-06-2023	3.984.709	1,44%	30,37	30,285	31,14	30,97
26-06-2023	3.264.040	2,55%	29,73	29,21	30,83	30,53
23-06-2023	5.211.517	-1,26%	29,68	29,21	29,85	29,77
22-06-2023	2.520.044	-1,12%	30,26	29,835	30,47	30,15
21-06-2023	5.220.402	2,32%	29,57	29,51	30,825	30,49
20-06-2023	3.674.455	-2,52%	30,32	29,29	30,38	29,80
19-06-2023	7.874.694	1,09%	29,93	30,28	30,77	30,57
16-06-2023	7.874.694	1,09%	29,93	30,28	30,77	30,57
15-06-2023	4.331.168	1,00%	29,93	29,93	30,47	30,24
14-06-2023	4.461.720	-0,76%	30,45	29,60	30,72	29,94
13-06-2023	4.236.836	1,28%	30,47	30,14	31,07	30,17
12-06-2023	5.290.010	-0,73%	30,38	29,45	30,205	29,79
09-06-2023	3.452.136	-1,39%	30,38	29,90	30,53	29,87
08-06-2023	3.656.145	-1,14%	30,71	30,15	30,82	30,29
07-06-2023	4.842.998	0,16%	30,66	30,58	31,095	30,64
06-06-2023	4.555.389	3,10%	29,15	29,15	30,7186	30,59
05-06-2023	3.281.039	0,30%	29,95	29,16	30,01	29,67
02-06-2023	3.674.775	3,39%	29,25	28,96	29,87	29,58
01-06-2023	4.711.660	4,99%	27,25	27,20	28,765	28,61
31-05-2023	4.370.476	-0,32%	27,95	27,12	27,875	27,80
30-05-2023	4.370.476	-0,32%	27,95	27,12	27,875	27,80
29-05-2023	2.717.344	0,29%	27,95	27,62	28,13	27,89
26-05-2023	2.717.344	0,29%	27,95	27,62	28,13	27,89
25-05-2023	3.347.611	-2,51%	28,12	27,69	28,29	28,00
24-05-2023	2.874.079	1,13%	28,45	28,235	29,05	28,72
23-05-2023	2.345.897	0,11%	28,64	28,145	28,745	28,40