Baker Hughes Company Class A (BKR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
5.408.502 |
1,51%
|
41,88
|
41,85
|
43,135
|
42,48
|
| 11/03/2025 |
6.052.789 |
1,68%
|
41,74
|
41,27
|
42,365
|
41,85
|
| 10/03/2025 |
5.519.076 |
-4,06%
|
42,66
|
40,5046
|
42,91
|
41,16
|
| 07/03/2025 |
5.719.058 |
2,36%
|
42,21
|
41,865
|
43,445
|
42,89
|
| 06/03/2025 |
6.510.294 |
-0,99%
|
42,98
|
41,36
|
42,225
|
41,90
|
| 05/03/2025 |
7.105.510 |
-1,26%
|
42,98
|
41,56
|
42,71
|
42,32
|
| 04/03/2025 |
6.750.696 |
-1,70%
|
42,98
|
41,61
|
43,595
|
42,86
|
| 03/03/2025 |
6.807.612 |
-2,22%
|
45,07
|
43,10
|
45,30
|
43,60
|
| 28/02/2025 |
5.456.713 |
2,32%
|
43,83
|
43,08
|
44,66
|
44,59
|
| 27/02/2025 |
3.223.053 |
0,16%
|
43,83
|
43,515
|
44,5591
|
43,58
|
| 26/02/2025 |
2.474.103 |
-1,20%
|
43,83
|
43,29
|
44,43
|
43,51
|
| 25/02/2025 |
4.312.391 |
-1,30%
|
44,42
|
43,79
|
44,96
|
44,04
|
| 24/02/2025 |
5.432.426 |
-2,19%
|
46,73
|
44,52
|
45,095
|
44,62
|
| 21/02/2025 |
5.068.676 |
-2,75%
|
46,73
|
45,41
|
46,73
|
45,62
|
| 20/02/2025 |
2.526.906 |
0,04%
|
46,76
|
46,38
|
46,97
|
46,91
|
| 19/02/2025 |
3.208.915 |
-0,19%
|
47,04
|
46,2945
|
47,175
|
46,89
|
| 18/02/2025 |
3.052.801 |
1,25%
|
46,73
|
46,24
|
47,11
|
46,98
|
| 17/02/2025 |
0 |
0,54%
|
46,35
|
46,03
|
46,74
|
46,40
|
| 14/02/2025 |
3.704.274 |
0,54%
|
46,35
|
46,03
|
46,74
|
46,40
|
| 13/02/2025 |
3.824.059 |
-0,56%
|
46,30
|
45,71
|
46,42
|
46,15
|
| 12/02/2025 |
4.327.413 |
-1,49%
|
46,65
|
45,92
|
46,99
|
46,41
|
| 11/02/2025 |
3.783.277 |
-0,15%
|
46,99
|
46,64
|
47,75
|
47,11
|
| 10/02/2025 |
4.628.683 |
2,62%
|
46,99
|
46,94
|
47,52
|
47,18
|
| 07/02/2025 |
5.439.642 |
-1,66%
|
47,01
|
46,165
|
47,195
|
46,20
|
| 06/02/2025 |
5.872.933 |
-3,83%
|
46,63
|
46,56
|
49,3799
|
46,98
|
| 05/02/2025 |
5.414.088 |
1,86%
|
46,63
|
47,70
|
48,94
|
48,85
|
| 04/02/2025 |
5.953.384 |
1,18%
|
46,63
|
45,87
|
48,025
|
47,96
|
| 03/02/2025 |
9.809.624 |
2,64%
|
47,00
|
46,05
|
47,585
|
47,40
|
| 31/01/2025 |
13.976.102 |
3,54%
|
46,00
|
45,80
|
47,60
|
46,18
|
| 30/01/2025 |
7.599.692 |
3,55%
|
43,96
|
43,46
|
44,69
|
44,60
|
| 29/01/2025 |
4.924.145 |
-0,49%
|
43,22
|
42,965
|
44,11
|
43,07
|
| 28/01/2025 |
5.512.656 |
-0,78%
|
44,77
|
42,93
|
43,905
|
43,28
|
| 27/01/2025 |
7.573.555 |
-4,39%
|
44,77
|
43,365
|
44,99
|
43,55
|
| 24/01/2025 |
3.538.523 |
-0,24%
|
45,55
|
45,37
|
45,86
|
45,55
|
| 23/01/2025 |
4.331.369 |
-0,33%
|
46,87
|
45,345
|
46,25
|
45,66
|
| 22/01/2025 |
3.930.581 |
-2,62%
|
46,87
|
45,725
|
47,08
|
45,81
|
| 21/01/2025 |
7.035.274 |
1,07%
|
46,87
|
45,82
|
47,075
|
47,04
|
| 20/01/2025 |
0 |
0,45%
|
46,87
|
46,395
|
47,47
|
46,54
|
| 17/01/2025 |
5.807.665 |
0,45%
|
46,87
|
46,395
|
47,47
|
46,54
|
| 16/01/2025 |
3.627.752 |
1,33%
|
45,50
|
45,35
|
46,75
|
46,33
|
| 15/01/2025 |
3.840.645 |
1,44%
|
45,50
|
45,21
|
45,899
|
45,72
|
| 14/01/2025 |
5.234.174 |
0,54%
|
43,16
|
44,56
|
45,30
|
45,07
|
| 13/01/2025 |
5.493.168 |
3,63%
|
43,16
|
43,30
|
45,04
|
44,83
|
| 09/01/2025 |
3.690.023 |
0,81%
|
43,16
|
42,92
|
43,47
|
43,26
|
| 08/01/2025 |
3.599.444 |
0,09%
|
43,16
|
42,92
|
43,47
|
43,44
|
| 07/01/2025 |
4.066.185 |
1,33%
|
42,68
|
42,67
|
43,73
|
43,40
|
| 06/01/2025 |
3.368.282 |
0,40%
|
42,68
|
42,645
|
43,62
|
42,83
|
| 03/01/2025 |
5.190.889 |
2,65%
|
41,59
|
41,56
|
42,855
|
42,66
|
| 02/01/2025 |
4.167.582 |
1,32%
|
41,59
|
40,89
|
41,88
|
41,56
|
| 31/12/2024 |
0 |
0,20%
|
40,79
|
41,00
|
41,3871
|
41,02
|
| 30/12/2024 |
3.425.429 |
0,34%
|
40,79
|
40,29
|
41,02
|
41,02
|
| 27/12/2024 |
2.476.513 |
-0,20%
|
40,79
|
40,52
|
41,11
|
40,80
|
| 26/12/2024 |
1.800.432 |
0,22%
|
40,79
|
40,27
|
40,895
|
40,88
|
| 24/12/2024 |
0 |
1,62%
|
40,19
|
39,89
|
40,90
|
40,79
|
| 23/12/2024 |
3.125.725 |
-0,42%
|
40,01
|
39,68
|
40,26
|
40,15
|
| 20/12/2024 |
3.546.451 |
1,27%
|
39,43
|
39,40
|
40,46
|
40,32
|
| 19/12/2024 |
4.088.538 |
-0,60%
|
41,47
|
39,60
|
41,00
|
39,80
|
| 18/12/2024 |
0 |
-3,31%
|
41,47
|
40,01
|
41,825
|
40,04
|
| 17/12/2024 |
5.318.810 |
-0,93%
|
41,91
|
40,925
|
41,7479
|
41,41
|
| 16/12/2024 |
3.263.448 |
-0,83%
|
41,91
|
41,62
|
42,13
|
41,80
|
| 13/12/2024 |
3.493.830 |
-0,43%
|
41,61
|
42,02
|
42,72
|
42,15
|
| 12/12/2024 |
4.385.920 |
-0,31%
|
41,61
|
42,08
|
42,76
|
42,33
|
| 11/12/2024 |
5.374.979 |
3,03%
|
41,61
|
41,05
|
42,80
|
42,46
|
| 10/12/2024 |
5.200.960 |
-0,53%
|
41,57
|
40,35
|
41,66
|
41,21
|
| 09/12/2024 |
3.075.479 |
0,29%
|
41,57
|
41,33
|
42,09
|
41,43
|
| 06/12/2024 |
4.694.847 |
-2,82%
|
42,61
|
41,275
|
42,41
|
41,31
|
| 05/12/2024 |
4.022.946 |
-0,12%
|
42,61
|
42,18
|
42,89
|
42,51
|
| 04/12/2024 |
3.986.645 |
-2,54%
|
43,67
|
42,22
|
43,7532
|
42,56
|
| 03/12/2024 |
1.665.797 |
-0,05%
|
44,23
|
43,255
|
44,23
|
43,67
|
| 02/12/2024 |
2.715.478 |
-0,59%
|
43,81
|
43,085
|
44,20
|
43,69
|
| 29/11/2024 |
1.841.877 |
1,47%
|
43,72
|
43,69
|
44,28
|
43,95
|
| 28/11/2024 |
2.459.834 |
0,97%
|
43,50
|
43,35
|
43,95
|
43,61
|
| 27/11/2024 |
2.353.779 |
0,18%
|
43,50
|
43,05
|
43,93
|
43,61
|
| 26/11/2024 |
3.141.547 |
-0,05%
|
44,40
|
43,05
|
44,64
|
43,53
|
| 25/11/2024 |
8.919.079 |
-1,58%
|
44,29
|
43,225
|
44,71
|
43,55
|
| 22/11/2024 |
4.724.005 |
-1,40%
|
44,50
|
43,76
|
45,17
|
44,25
|
| 21/11/2024 |
4.053.959 |
1,29%
|
42,87
|
42,79
|
45,17
|
44,88
|
| 20/11/2024 |
6.097.458 |
3,36%
|
43,00
|
42,63
|
44,36
|
44,31
|
| 19/11/2024 |
2.445.028 |
-0,46%
|
43,01
|
42,63
|
43,7899
|
42,87
|
| 18/11/2024 |
3.164.729 |
0,30%
|
43,42
|
42,96
|
43,7899
|
43,07
|
| 15/11/2024 |
3.325.374 |
-0,56%
|
43,07
|
42,59
|
43,70
|
42,94
|
| 14/11/2024 |
4.877.564 |
0,26%
|
43,19
|
42,59
|
43,845
|
43,18
|
| 13/11/2024 |
4.756.934 |
-1,37%
|
44,00
|
42,915
|
44,495
|
43,07
|
| 12/11/2024 |
5.000.309 |
-1,00%
|
43,14
|
42,967
|
44,495
|
43,67
|
| 11/11/2024 |
3.641.223 |
2,55%
|
42,71
|
42,70
|
44,32
|
44,11
|
| 08/11/2024 |
4.896.573 |
-0,20%
|
42,76
|
41,84
|
43,67
|
43,015
|
| 07/11/2024 |
8.640.344 |
0,84%
|
40,71
|
40,14
|
43,23
|
43,10
|
| 06/11/2024 |
9.441.486 |
10,78%
|
38,54
|
38,26
|
43,23
|
42,74
|
| 05/11/2024 |
3.935.485 |
%
|
38,54
|
38,26
|
38,98
|
38,30
|
| 04/11/2024 |
3.816.725 |
%
|
37,64
|
37,77
|
38,36
|
38,17
|
| 01/11/2024 |
5.487.455 |
%
|
37,64
|
37,54
|
38,29
|
37,85
|
| 31/10/2024 |
6.453.790 |
%
|
37,64
|
37,515
|
38,24
|
38,08
|
| 30/10/2024 |
4.693.323 |
%
|
37,38
|
37,17
|
37,62
|
37,49
|
| 29/10/2024 |
4.304.364 |
%
|
37,38
|
36,56
|
37,47
|
37,09
|
| 28/10/2024 |
4.400.945 |
%
|
36,66
|
36,56
|
37,67
|
37,40
|
| 25/10/2024 |
3.718.919 |
%
|
37,69
|
37,02
|
37,735
|
37,52
|
| 24/10/2024 |
5.308.202 |
%
|
37,10
|
36,34
|
37,19
|
36,78
|
| 23/10/2024 |
6.454.280 |
%
|
36,64
|
36,09
|
37,50
|
37,05
|
| 22/10/2024 |
4.427.645 |
%
|
36,55
|
35,92
|
36,65
|
35,98
|
| 21/10/2024 |
3.005.836 |
%
|
36,59
|
36,275
|
36,905
|
36,45
|
