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 >
30-12-2022	2.621.041	1,20%	28,90	28,87	29,56	29,53
29-12-2022	2.549.486	2,21%	28,52	28,48	29,44	29,18
28-12-2022	2.555.819	-2,79%	29,21	28,335	29,285	28,55
27-12-2022	2.461.336	0,93%	29,28	29,04	29,61	29,37
23-12-2022	980.394	0,78%	28,86	28,39	28,9683	28,5802
22-12-2022	3.985.617	-3,24%	29,39	27,63	29,43	28,40
21-12-2022	3.458.606	1,49%	29,45	28,60	29,60	29,35
20-12-2022	4.676.942	2,34%	28,40	28,23	29,19	28,92
19-12-2022	3.615.107	-0,39%	28,70	27,97	28,935	28,26
16-12-2022	32.332.532	-2,31%	28,57	27,99	28,685	28,37
15-12-2022	3.420.852	0,21%	28,84	28,575	29,20	29,04
14-12-2022	4.092.809	-0,96%	29,52	28,88	29,77	28,98
13-12-2022	5.474.875	3,94%	28,79	28,73	29,465	29,26
12-12-2022	4.427.987	3,84%	27,42	27,37	28,185	28,15
09-12-2022	5.135.515	-3,45%	28,02	27,07	28,365	27,11
08-12-2022	3.190.409	0,72%	28,63	27,88	28,70	28,08
07-12-2022	4.952.785	-1,76%	28,34	27,71	28,595	27,88
06-12-2022	12.740.268	-1,18%	28,47	28,18	28,95	28,38
05-12-2022	15.868.136	-2,68%	28,86	28,595	29,8499	28,72
02-12-2022	13.322.057	0,85%	28,86	28,81	29,64	29,51
01-12-2022	9.619.878	0,83%	29,02	29,07	29,96	29,26
30-11-2022	19.462.762	1,29%	29,02	28,485	29,17	29,02
29-11-2022	8.544.341	1,63%	28,68	28,42	28,80	28,65
28-11-2022	15.642.247	-1,04%	27,93	27,65	28,4475	28,205
25-11-2022	4.777.712	-1,15%	29,26	28,46	29,03	28,50
24-11-2022	11.928.545	-2,24%	29,26	28,435	29,37	28,83
23-11-2022	11.928.545	-2,24%	29,26	28,435	29,37	28,83
22-11-2022	12.107.183	2,68%	29,26	28,905	29,68	29,49
21-11-2022	12.877.630	-1,41%	28,52	27,58	28,745	28,72
18-11-2022	23.623.723	-2,35%	29,47	28,79	29,47	29,13
17-11-2022	7.101.301	-1,32%	30,82	29,18	29,85	29,83
16-11-2022	9.955.499	-2,14%	30,82	30,165	31,115	30,23
15-11-2022	10.861.549	2,17%	30,77	30,23	31,03	30,905
14-11-2022	3.057.805	-2,48%	30,77	30,235	30,96	30,25
11-11-2022	3.718.072	1,44%	30,63	30,84	31,87	31,02
10-11-2022	2.667.031	3,63%	30,63	29,64	30,605	30,58
09-11-2022	2.402.431	-4,65%	30,63	29,40	30,558	29,50
08-11-2022	4.142.339	1,05%	30,63	30,24	31,16	30,94
07-11-2022	4.209.479	5,19%	29,37	29,37	30,725	30,62
04-11-2022	3.552.303	3,56%	28,67	28,63	29,46	29,10
03-11-2022	3.282.661	2,54%	27,31	27,30	28,45	28,29
02-11-2022	5.156.324	-3,19%	28,21	27,435	28,87	27,59
01-11-2022	6.418.190	3,04%	28,21	27,88	28,68	28,50
31-10-2022	4.053.407	1,54%	26,94	26,80	27,71	27,66
28-10-2022	3.002.910	0,83%	27,40	26,58	27,64	27,255
27-10-2022	5.540.740	2,27%	26,89	26,80	27,71	27,03
26-10-2022	5.106.274	1,26%	25,88	26,23	27,00	26,43
25-10-2022	4.843.811	-0,12%	25,88	25,74	26,20	26,10
24-10-2022	3.609.830	-2,03%	26,62	25,97	26,65	26,13
21-10-2022	5.352.550	2,79%	25,96	25,73	26,825	26,675
20-10-2022	5.318.377	1,17%	26,56	25,67	26,35	25,95
19-10-2022	10.367.403	6,08%	26,56	25,12	26,56	25,65
18-10-2022	5.621.569	1,02%	23,55	23,62	24,53	24,175
17-10-2022	3.737.539	4,45%	23,55	23,37	23,99	23,93
14-10-2022	3.429.657	-3,48%	23,60	22,85	23,8175	23,05
13-10-2022	4.343.723	5,48%	22,03	22,18	23,98	23,88
12-10-2022	2.745.814	1,75%	22,03	21,94	22,83	22,64
11-10-2022	3.436.475	-0,54%	22,10	21,88	22,66	22,25
10-10-2022	3.181.779	-2,23%	23,20	22,205	23,31	22,37
07-10-2022	3.451.585	-3,12%	23,37	22,77	23,69	23,00
06-10-2022	2.690.882	0,13%	23,71	23,36	23,9156	23,74
05-10-2022	3.256.674	2,24%	23,28	22,92	23,867	23,71
04-10-2022	4.627.127	4,08%	22,85	22,525	23,265	23,19
03-10-2022	4.818.848	6,29%	21,86	21,85	22,59	22,279
30-09-2022	5.348.637	-0,76%	20,99	20,845	21,235	20,96
29-09-2022	3.368.771	-0,74%	21,02	20,60	21,20	21,123
28-09-2022	4.098.230	2,51%	21,03	20,75	21,365	21,28
27-09-2022	4.222.775	1,52%	20,79	20,67	21,425	20,76
26-09-2022	6.385.825	-5,89%	21,38	20,415	21,53	20,45
23-09-2022	6.125.263	-5,40%	21,97	21,27	22,08	21,73
22-09-2022	3.307.410	-0,22%	23,45	22,95	23,77	22,97
21-09-2022	4.601.572	0,09%	23,45	22,865	23,60	23,02
20-09-2022	4.158.836	-4,88%	24,12	22,73	24,12	23,00
19-09-2022	6.423.449	1,60%	23,24	23,035	24,235	24,18
16-09-2022	26.781.711	-2,18%	23,92	23,465	24,05	23,80
15-09-2022	5.390.034	-4,18%	24,83	24,2202	25,03	24,33
14-09-2022	3.940.027	3,46%	24,83	24,72	25,765	25,39
13-09-2022	5.099.467	-3,61%	25,14	24,40	26,085	24,54
12-09-2022	4.621.780	0,83%	25,74	25,28	25,80	25,46
09-09-2022	5.221.680	5,69%	24,42	24,3725	25,37	25,25
08-09-2022	6.838.426	-1,89%	24,40	23,79	24,46	23,89
07-09-2022	6.165.585	-2,17%	24,32	23,87	24,413	24,35
06-09-2022	6.322.103	-1,54%	25,31	24,72	25,56	24,89
05-09-2022	2.714.090	2,76%	25,31	24,93	25,68	25,28
02-09-2022	2.714.090	2,76%	25,31	24,93	25,68	25,28
01-09-2022	3.851.929	-2,61%	24,86	24,35	25,04	24,60
31-08-2022	7.849.499	1,00%	24,50	24,33	25,495	25,30
30-08-2022	3.546.114	-4,46%	25,69	24,80	25,716	25,06
29-08-2022	4.872.963	0,38%	26,05	25,85	26,447	26,23
26-08-2022	3.667.664	-1,95%	26,65	25,79	26,94	26,13
25-08-2022	3.259.444	0,64%	25,93	26,215	26,85	26,64
24-08-2022	2.824.439	1,44%	25,93	25,91	26,609	26,475
23-08-2022	5.100.199	3,29%	25,68	25,68	26,685	26,10
22-08-2022	4.447.776	0,44%	25,11	24,62	25,585	25,27
19-08-2022	3.926.369	0,68%	25,24	24,64	25,3168	25,16
18-08-2022	6.143.538	0,97%	25,24	24,90	25,60	24,99
17-08-2022	6.043.663	-1,24%	24,83	24,4921	25,19	24,75
16-08-2022	5.125.576	-0,99%	24,85	24,725	25,84	25,05
15-08-2022	2.765.472	-2,73%	24,85	24,725	25,32	25,30
12-08-2022	3.757.540	2,89%	25,13	24,97	26,045	26,01