Baker Hughes Company Class A (BKR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.673.061	0,71%	28,25	28,025	28,585	28,37
19/05/2023	3.603.775	-0,04%	28,57	28,09	28,61	28,17
18/05/2023	5.101.683	2,55%	27,34	27,19	28,255	28,18
17/05/2023	7.158.604	0,15%	27,64	27,31	27,90	27,48
16/05/2023	5.976.785	-1,61%	27,79	27,325	27,89	27,44
15/05/2023	3.438.803	0,83%	27,92	27,80	28,19	27,89
12/05/2023	3.274.302	1,10%	27,61	27,555	28,01	27,66
11/05/2023	4.528.982	-1,90%	27,40	27,07	27,52	27,36
10/05/2023	6.042.254	-1,06%	28,38	27,67	28,415	27,89
09/05/2023	3.883.367	0,29%	27,85	27,67	28,54	28,19
08/05/2023	3.004.647	-0,39%	28,63	27,99	28,84	28,11
05/05/2023	4.588.776	3,67%	28,08	27,70	28,425	28,22
04/05/2023	5.294.378	-0,87%	27,52	27,145	27,74	27,22
03/05/2023	5.813.156	0,40%	27,01	26,815	27,89	27,46
02/05/2023	5.768.794	-5,30%	28,53	27,11	28,53	27,35
01/05/2023	2.791.979	-1,23%	28,97	28,6539	29,34	28,88
28/04/2023	3.394.145	1,39%	28,65	28,52	29,38	29,24
27/04/2023	3.653.965	0,28%	28,55	28,40	29,025	28,84
26/04/2023	3.730.681	-1,81%	29,10	28,505	29,475	28,76
25/04/2023	3.754.256	-2,98%	29,82	29,09	29,8999	29,29
24/04/2023	3.462.027	1,79%	29,64	29,57	30,44	30,19
21/04/2023	4.529.958	-1,43%	30,25	29,405	30,39	29,66
20/04/2023	5.033.037	-1,18%	30,19	29,73	30,39	30,20
19/04/2023	6.968.402	3,59%	29,80	29,76	30,815	30,56
18/04/2023	6.780.866	1,20%	29,17	28,985	29,745	29,50
17/04/2023	3.277.941	0,00%	29,28	28,79	29,30	29,15
14/04/2023	2.861.088	-1,02%	29,45	28,865	29,59	29,15
13/04/2023	3.275.205	0,68%	29,18	29,15	29,655	29,45
12/04/2023	2.100.434	0,34%	29,40	28,955	29,60	29,25
11/04/2023	3.050.138	1,11%	28,90	28,56	29,42	29,15
10/04/2023	1.892.112	1,12%	28,56	28,53	29,11	28,83
06/04/2023	2.771.314	-1,83%	29,10	28,425	29,10	28,51
05/04/2023	3.347.393	-0,72%	29,29	28,90	29,51	29,04
04/04/2023	2.928.391	-2,21%	29,94	28,96	30,09	29,25
03/04/2023	5.397.008	3,64%	30,18	29,77	30,515	29,91
31/03/2023	4.753.137	0,38%	28,92	27,78	29,02	28,86
30/03/2023	7.097.098	2,06%	28,59	28,38	28,89	28,75
29/03/2023	7.685.293	2,14%	28,04	27,68	28,21	28,17
28/03/2023	6.681.560	1,17%	27,20	27,12	27,635	27,58
27/03/2023	5.310.516	0,89%	27,22	26,91	27,525	27,26
24/03/2023	5.043.494	1,09%	26,185	26,12	27,185	27,02
23/03/2023	3.708.276	-1,15%	27,12	26,48	27,745	26,73
22/03/2023	3.878.149	-3,57%	28,11	27,015	28,13	27,04
21/03/2023	5.998.552	4,05%	27,56	27,475	28,11	28,04
20/03/2023	5.566.210	0,11%	26,99	26,92	27,42	26,95
17/03/2023	10.788.635	-1,39%	27,00	26,33	27,035	26,92
16/03/2023	8.254.411	1,68%	26,20	26,13	27,52	27,30
15/03/2023	9.001.966	-5,32%	27,50	26,42	27,545	26,85
14/03/2023	4.770.208	0,78%	28,34	27,73	28,94	28,36
13/03/2023	5.458.028	-3,20%	28,46	27,83	28,965	28,14
10/03/2023	4.186.169	-3,29%	30,09	28,935	30,125	29,07
09/03/2023	3.500.592	-4,36%	31,59	30,025	31,825	30,06
08/03/2023	2.206.461	-1,01%	31,60	30,985	31,90	31,43
07/03/2023	2.494.551	-1,61%	32,13	31,73	32,265	31,75
06/03/2023	3.237.560	-0,03%	32,24	32,00	32,405	32,27
03/03/2023	3.344.762	1,80%	31,08	31,00	32,34	32,28
02/03/2023	3.156.950	1,99%	30,97	30,94	31,89	31,71
01/03/2023	2.421.635	1,60%	30,63	30,61	31,245	31,09
28/02/2023	3.437.533	-1,42%	31,33	30,58	31,41	30,60
27/02/2023	2.562.284	2,17%	30,48	30,36	31,165	31,04
24/02/2023	2.924.723	-0,30%	30,00	29,755	30,51	30,38
23/02/2023	3.324.073	1,40%	30,55	30,305	30,78	30,47
22/02/2023	3.452.867	-0,27%	30,12	29,815	30,50	30,05
21/02/2023	4.754.758	-1,50%	30,40	29,935	30,64	30,13
20/02/2023	6.616.683	-5,18%	31,80	30,39	31,87	30,59
17/02/2023	6.616.683	-5,18%	31,80	30,39	31,87	30,59
16/02/2023	2.993.825	0,34%	32,32	32,185	32,89	32,26
15/02/2023	3.258.012	-0,96%	32,02	31,34	32,15	32,15
14/02/2023	3.749.714	-0,98%	32,35	32,12	32,93	32,46
13/02/2023	2.715.573	-0,43%	32,70	32,47	33,12	32,78
10/02/2023	3.849.648	2,30%	32,68	32,295	32,99	32,92
09/02/2023	5.653.299	-1,20%	32,45	32,00	32,57	32,18
08/02/2023	4.164.259	0,15%	32,64	32,19	32,905	32,57
07/02/2023	4.237.064	2,72%	31,87	31,56	32,62	32,52
06/02/2023	3.989.711	0,92%	31,39	31,05	31,74	31,66
03/02/2023	6.144.856	0,58%	31,41	31,11	31,84	31,38
02/02/2023	4.857.814	-1,88%	31,91	30,935	31,96	31,39
01/02/2023	4.651.866	0,79%	31,43	31,035	32,295	31,99
31/01/2023	3.458.628	2,32%	30,93	30,87	31,88	31,74
30/01/2023	3.017.865	-0,67%	30,99	30,77	31,33	31,09
27/01/2023	3.476.397	-1,57%	31,70	31,135	31,77	31,30
26/01/2023	3.019.032	2,58%	31,39	30,62	31,83	31,80
25/01/2023	3.446.578	2,82%	30,01	29,48	31,03	31,00
24/01/2023	5.068.897	-1,44%	30,42	29,11	30,49	30,15
23/01/2023	4.576.314	-1,55%	31,08	30,40	31,67	30,59
20/01/2023	6.531.900	2,60%	30,41	30,14	31,1589	31,2829
19/01/2023	3.523.047	-0,65%	30,56	29,91	30,767	30,49
18/01/2023	3.666.948	-2,51%	31,85	30,65	32,17	30,69
17/01/2023	3.666.672	-0,47%	31,61	31,32	31,81	31,48
16/01/2023	2.885.553	-0,16%	31,42	30,84	31,677	31,45
13/01/2023	2.885.553	-0,16%	31,42	30,84	31,677	31,45
12/01/2023	3.357.366	2,17%	30,80	30,68	31,89	31,50
11/01/2023	3.566.194	-0,13%	30,98	30,56	31,15	30,83
10/01/2023	3.918.039	1,08%	30,44	30,045	30,925	30,87
09/01/2023	3.631.916	1,94%	30,56	30,31	31,10	30,54
06/01/2023	4.446.142	5,04%	29,37	29,17	30,38	30,25
05/01/2023	3.948.224	3,26%	27,85	27,755	28,865	28,80
04/01/2023	6.375.878	-2,99%	28,36	27,375	28,37	27,89
03/01/2023	4.320.617	-2,64%	29,34	28,55	30,04	28,75
02/01/2023	2.621.041	1,20%	28,90	28,87	29,56	29,53