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 > >>
04/07/2024	1.698.864	%	34,67	34,37	34,935	34,47
03/07/2024	1.695.970	%	34,67	34,37	34,935	34,355
02/07/2024	3.355.132	%	35,10	34,56	35,30	34,69
01/07/2024	3.652.762	%	35,20	34,70	35,43	34,94
28/06/2024	7.243.660	%	34,75	34,64	35,30	35,145
27/06/2024	3.408.837	%	34,61	34,255	34,76	34,42
26/06/2024	3.737.282	%	34,40	34,29	34,85	34,47
25/06/2024	4.673.983	%	34,40	34,205	34,91	34,85
24/06/2024	3.874.157	%	33,21	33,145	34,53	34,41
21/06/2024	10.470.524	%	32,04	32,775	33,20	32,93
20/06/2024	4.020.931	%	32,04	32,13	33,05	32,97
18/06/2024	2.078.352	%	32,04	32,01	32,49	32,135
17/06/2024	3.921.404	3,02%	31,01	30,93	32,97	32,97
14/06/2024	3.509.676	-1,71%	31,25	30,93	32,07	31,09
13/06/2024	3.064.169	-1,89%	32,42	31,295	32,60	31,63
12/06/2024	4.790.860	0,00%	32,12	31,75	32,60	32,24
11/06/2024	4.498.775	-0,62%	32,26	31,65	32,585	32,24
10/06/2024	8.561.670	2,72%	32,00	31,65	32,585	32,44
07/06/2024	3.753.167	-0,35%	31,64	31,40	31,845	31,64
06/06/2024	6.604.721	0,00%	31,74	31,40	32,00	31,75
05/06/2024	2.383.021	0,38%	31,98	31,23	31,98	31,75
04/06/2024	3.568.891	-1,62%	33,47	31,23	33,52	31,63
03/06/2024	4.852.934	-3,97%	33,45	31,87	33,52	32,15
31/05/2024	6.531.765	3,08%	31,87	31,87	33,53	33,48
30/05/2024	3.125.281	1,72%	32,26	31,73	32,53	32,48
29/05/2024	3.225.919	-1,48%	32,00	31,73	32,685	31,93
28/05/2024	3.370.957	0,12%	32,29	32,21	32,685	32,41
24/05/2024	3.293.444	1,76%	31,9014	31,70	32,43	32,37
23/05/2024	3.244.936	-0,87%	33,06	31,78	33,07	31,81
22/05/2024	3.294.340	-2,60%	33,07	31,915	33,68	32,09
21/05/2024	2.966.858	-0,27%	33,50	32,90	33,54	33,02
20/05/2024	3.917.875	-1,05%	33,45	33,04	33,54	33,11
17/05/2024	3.500.465	1,33%	33,05	32,795	33,55	33,46
16/05/2024	5.280.398	0,27%	32,60	31,865	33,24	33,02
15/05/2024	2.249.594	0,92%	32,56	31,865	32,94	32,93
14/05/2024	2.277.796	0,68%	32,63	32,11	32,7825	32,63
13/05/2024	2.546.796	0,22%	32,48	32,25	32,7825	32,41
10/05/2024	3.078.445	-1,34%	32,04	32,03	32,925	32,34
09/05/2024	2.678.966	2,76%	31,93	31,85	32,79	32,78
08/05/2024	4.109.694	-0,75%	31,89	31,84	32,475	31,90
07/05/2024	5.133.466	0,44%	32,11	31,88	32,325	32,14
06/05/2024	2.082.763	0,25%	32,39	31,91	32,39	32,00
03/05/2024	2.363.471	0,69%	32,13	31,56	32,35	31,92
02/05/2024	3.372.979	0,13%	32,00	31,72	32,72	31,72
01/05/2024	2.885.697	-2,24%	32,32	31,75	33,105	31,89
30/04/2024	3.786.280	-1,81%	33,22	32,50	33,225	32,62
29/04/2024	2.900.107	1,16%	33,10	32,68	33,225	33,22
26/04/2024	4.728.136	-1,38%	32,97	32,445	33,45	32,84
25/04/2024	4.007.033	1,93%	32,74	32,33	33,78	33,30
24/04/2024	5.998.880	-1,00%	32,23	32,12	33,78	32,67
23/04/2024	4.625.603	1,66%	32,40	31,88	33,145	33,00
22/04/2024	2.552.923	-0,43%	32,70	31,88	32,8637	32,46
19/04/2024	4.350.991	1,24%	32,20	32,01	32,785	32,60
18/04/2024	3.641.638	0,56%	32,04	31,955	32,565	32,20
17/04/2024	3.327.514	-0,25%	32,37	31,93	32,545	32,02
16/04/2024	3.730.889	-1,08%	33,205	31,93	33,39	32,10
15/04/2024	3.074.901	-1,82%	33,24	32,33	33,41	32,45
12/04/2024	0	-2,77%	34,09	33,01	34,22	33,05
11/04/2024	2.499.109	-0,47%	33,89	33,53	34,27	33,99
10/04/2024	2.696.059	-0,12%	33,78	33,715	34,51	34,15
09/04/2024	2.238.070	-0,18%	34,25	34,015	34,51	34,19
08/04/2024	2.810.836	-0,18%	34,28	34,145	34,51	34,25
05/04/2024	2.750.393	1,15%	33,92	33,685	34,6179	34,31
04/04/2024	4.135.344	0,12%	33,9899	33,69	34,315	33,92
03/04/2024	4.751.005	0,86%	33,53	33,32	34,145	33,88
02/04/2024	5.427.824	0,45%	33,70	33,25	33,7799	33,59
01/04/2024	4.432.079	-0,18%	33,50	32,44	33,68	33,44
28/03/2024	10.307.691	1,24%	32,79	32,68	33,689	33,50
27/03/2024	6.296.313	0,79%	33,27	30,67	33,35	33,09
26/03/2024	5.067.073	-0,93%	33,64	32,71	33,77	32,83
25/03/2024	6.730.956	-0,45%	33,44	33,24	33,77	33,29
22/03/2024	4.672.137	-0,95%	33,76	33,37	34,125	33,44
21/03/2024	2.740.334	1,11%	33,09	32,96	34,125	33,76
20/03/2024	4.391.873	0,51%	32,41	32,41	33,55	33,39
19/03/2024	4.459.876	2,56%	32,49	32,08	33,32	33,22
18/03/2024	3.984.924	0,22%	32,53	32,08	32,58	32,39
15/03/2024	9.494.445	1,19%	31,76	31,76	32,445	32,32
14/03/2024	4.407.613	0,60%	31,85	31,38	32,21	31,94
13/03/2024	4.789.835	0,86%	31,75	31,12	31,945	31,75
12/03/2024	4.471.836	0,61%	30,67	30,52	31,62	31,49
11/03/2024	4.566.652	2,29%	30,60	30,525	31,39	31,30
08/03/2024	3.296.456	-0,75%	30,84	30,435	31,06	30,60
07/03/2024	5.535.503	0,88%	30,38	30,38	31,06	30,83
06/03/2024	5.626.538	1,29%	29,44	29,33	30,8591	30,56
05/03/2024	5.333.315	2,51%	30,00	29,30	30,18	30,17
04/03/2024	3.977.172	-1,77%	29,75	29,355	30,03	29,43
01/03/2024	3.213.362	1,25%	29,75	29,37	30,13	29,96
29/02/2024	8.282.983	0,37%	29,63	29,19	29,86	29,59
28/02/2024	3.890.307	-0,81%	30,05	29,19	30,05	29,48
27/02/2024	3.344.234	-0,40%	29,73	29,525	30,39	29,72
26/02/2024	5.590.745	-0,17%	30,01	29,67	30,39	29,84
23/02/2024	8.406.100	2,47%	29,23	28,95	30,09	29,89
22/02/2024	6.210.462	-0,48%	29,27	29,00	29,47	29,20
21/02/2024	6.590.117	1,00%	28,86	28,66	29,40	29,34
20/02/2024	5.718.781	-0,34%	29,15	28,675	29,15	29,05
16/02/2024	4.687.547	-0,17%	28,91	28,79	29,39	29,15
15/02/2024	6.459.996	1,21%	29,20	28,63	29,39	29,20
14/02/2024	4.047.412	-0,55%	29,43	28,63	29,53	28,85
13/02/2024	5.400.744	-1,66%	28,98	28,70	29,63	29,01
12/02/2024	5.182.721	2,25%	28,96	28,8216	29,595	29,50