BHP GROUP LTD ADR (BHP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.141.936 |
0,36%
|
83,05
|
82,85
|
84,245
|
83,63
|
| 02/07/2026 |
1.364.267 |
1,44%
|
82,51
|
82,1961
|
84,57
|
83,33
|
| 01/07/2026 |
1.332.616 |
-1,25%
|
80,64
|
80,64
|
83,19
|
82,22
|
| 30/06/2026 |
1.288.442 |
1,92%
|
82,5109
|
82,095
|
83,415
|
83,31
|
| 29/06/2026 |
915.298 |
0,94%
|
81,8874
|
80,365
|
81,8874
|
81,74
|
| 26/06/2026 |
1.022.676 |
-0,10%
|
80,3504
|
80,225
|
81,17
|
81,02
|
| 25/06/2026 |
1.103.043 |
0,57%
|
81,66
|
80,57
|
82,02
|
81,16
|
| 24/06/2026 |
2.164.025 |
-1,90%
|
80,28
|
79,73
|
80,825
|
80,72
|
| 23/06/2026 |
2.377.396 |
-4,05%
|
81,91
|
81,7801
|
83,33
|
82,25
|
| 18/06/2026 |
1.751.357 |
-2,67%
|
87,98
|
85,78
|
90,03
|
85,78
|
| 17/06/2026 |
1.903.465 |
-2,21%
|
91,59
|
90,20
|
93,62
|
90,36
|
| 16/06/2026 |
1.071.115 |
0,52%
|
92,43
|
92,365
|
93,83
|
92,51
|
| 15/06/2026 |
1.392.597 |
1,43%
|
92,37
|
91,6635
|
93,13
|
92,13
|
| 12/06/2026 |
1.599.803 |
3,21%
|
88,48
|
88,05
|
90,92
|
90,82
|
| 11/06/2026 |
1.877.410 |
6,07%
|
85,21
|
84,84
|
88,24
|
88,00
|
| 10/06/2026 |
1.249.610 |
-2,02%
|
84,25
|
82,95
|
85,38
|
82,95
|
| 09/06/2026 |
2.906.740 |
1,38%
|
85,33
|
82,62
|
85,55
|
84,73
|
| 08/06/2026 |
1.216.731 |
1,26%
|
83,92
|
83,655
|
84,80
|
83,70
|
| 05/06/2026 |
2.817.868 |
-6,91%
|
86,67
|
82,49
|
86,68
|
82,72
|
| 04/06/2026 |
1.575.650 |
-2,33%
|
88,9589
|
88,045
|
89,835
|
88,78
|
| 03/06/2026 |
1.145.545 |
-2,35%
|
91,6709
|
90,695
|
91,90
|
90,85
|
| 02/06/2026 |
1.937.517 |
2,23%
|
91,54
|
91,54
|
93,70
|
93,15
|
| 01/06/2026 |
1.739.878 |
2,60%
|
88,82
|
88,30
|
91,23
|
91,22
|
| 29/05/2026 |
1.596.822 |
1,33%
|
88,94
|
87,87
|
89,40
|
88,91
|
| 28/05/2026 |
829.879 |
-0,03%
|
87,22
|
86,30
|
88,53
|
87,80
|
| 27/05/2026 |
1.571.164 |
1,55%
|
86,66
|
85,59
|
87,92
|
87,83
|
| 26/05/2026 |
1.082.789 |
2,23%
|
85,9994
|
84,60
|
86,60
|
86,49
|
| 22/05/2026 |
1.058.715 |
-0,40%
|
84,74
|
83,29
|
85,06
|
84,60
|
| 21/05/2026 |
923.571 |
1,66%
|
83,41
|
83,34
|
85,458
|
84,94
|
| 20/05/2026 |
1.402.352 |
2,05%
|
82,57
|
81,72
|
83,76
|
83,55
|
| 19/05/2026 |
1.633.108 |
-2,51%
|
82,51
|
80,98
|
82,79
|
81,87
|
| 18/05/2026 |
1.304.727 |
-0,45%
|
85,085
|
83,525
|
85,11
|
84,02
|
| 15/05/2026 |
1.233.289 |
-4,70%
|
84,14
|
83,98
|
85,10
|
84,40
|
| 14/05/2026 |
1.407.779 |
-2,07%
|
90,53
|
88,65
|
90,53
|
88,93
|
| 13/05/2026 |
2.222.700 |
2,82%
|
88,8051
|
88,8051
|
91,45
|
90,81
|
| 12/05/2026 |
2.092.190 |
0,82%
|
86,82
|
85,96
|
88,675
|
88,32
|
| 11/05/2026 |
1.694.744 |
3,46%
|
85,65
|
85,64
|
87,93
|
87,65
|
| 08/05/2026 |
1.037.042 |
2,64%
|
83,59
|
83,59
|
84,81
|
84,72
|
| 07/05/2026 |
1.134.575 |
-2,03%
|
85,19
|
82,55
|
85,19
|
82,55
|
| 06/05/2026 |
2.022.897 |
6,44%
|
82,49
|
82,18
|
84,42
|
84,33
|
| 05/05/2026 |
786.247 |
1,76%
|
79,14
|
78,59
|
79,56
|
79,24
|
| 04/05/2026 |
760.248 |
-1,47%
|
78,4725
|
77,47
|
78,775
|
77,87
|
| 01/05/2026 |
900.172 |
-0,30%
|
79,23
|
78,61
|
79,45
|
79,06
|
| 30/04/2026 |
1.141.977 |
3,00%
|
78,39
|
77,91
|
79,58
|
79,30
|
| 29/04/2026 |
999.510 |
-1,36%
|
78,30
|
76,92
|
78,30
|
77,06
|
| 28/04/2026 |
1.178.819 |
-2,15%
|
78,76
|
77,54
|
79,10
|
78,12
|
| 27/04/2026 |
237.929 |
-0,05%
|
79,83
|
79,14
|
79,84
|
79,84
|
| 24/04/2026 |
849.416 |
-0,03%
|
80,07
|
79,33
|
80,29
|
79,82
|
| 23/04/2026 |
1.292.265 |
-0,89%
|
79,9206
|
78,895
|
80,78
|
79,84
|
| 22/04/2026 |
1.276.339 |
3,69%
|
79,57
|
79,43
|
80,575
|
80,56
|
| 21/04/2026 |
2.020.900 |
-2,39%
|
79,30
|
77,545
|
79,745
|
77,69
|
| 20/04/2026 |
1.083.570 |
-1,07%
|
68,50
|
68,50
|
79,8398
|
79,59
|
| 17/04/2026 |
1.917.378 |
1,23%
|
80,95
|
79,76
|
81,26
|
80,45
|
| 16/04/2026 |
1.626.153 |
0,01%
|
79,77
|
79,025
|
80,10
|
79,47
|
| 15/04/2026 |
1.295.966 |
0,38%
|
79,80
|
78,77
|
79,83
|
79,47
|
| 14/04/2026 |
1.451.602 |
1,37%
|
79,1383
|
78,775
|
79,64
|
79,17
|
| 13/04/2026 |
1.049.464 |
1,68%
|
77,05
|
76,575
|
78,21
|
78,10
|
| 10/04/2026 |
1.766.704 |
-0,54%
|
78,10
|
76,52
|
78,44
|
76,81
|
| 09/04/2026 |
1.411.333 |
0,36%
|
76,56
|
76,33
|
77,64
|
77,23
|
| 08/04/2026 |
1.486.767 |
4,98%
|
78,16
|
76,31
|
78,23
|
76,96
|
| 07/04/2026 |
1.060.680 |
0,71%
|
73,29
|
72,22
|
73,60
|
73,31
|
| 06/04/2026 |
905.796 |
-0,61%
|
73,17
|
72,30
|
73,58
|
72,79
|
| 02/04/2026 |
1.455.644 |
-0,44%
|
70,9109
|
70,7835
|
73,64
|
73,24
|
| 01/04/2026 |
1.537.434 |
1,02%
|
73,3723
|
73,265
|
74,15
|
73,56
|
| 31/03/2026 |
2.058.272 |
5,28%
|
71,02
|
70,74
|
72,74
|
72,74
|
| 30/03/2026 |
2.245.344 |
-0,70%
|
70,44
|
68,92
|
70,91
|
69,02
|
| 27/03/2026 |
1.596.107 |
1,49%
|
68,39
|
68,20
|
70,22
|
69,50
|
| 26/03/2026 |
1.303.934 |
-2,16%
|
68,87
|
68,39
|
69,46
|
68,50
|
| 25/03/2026 |
1.704.855 |
1,80%
|
70,4303
|
69,61
|
70,85
|
70,01
|
| 24/03/2026 |
1.683.392 |
0,82%
|
67,24
|
67,24
|
69,06
|
68,77
|
| 23/03/2026 |
2.329.879 |
4,50%
|
68,09
|
67,33
|
68,95
|
68,21
|
| 20/03/2026 |
2.730.954 |
-3,31%
|
66,4197
|
64,535
|
67,15
|
65,29
|
| 19/03/2026 |
2.607.528 |
-1,36%
|
65,43
|
64,92
|
67,5799
|
67,37
|
| 18/03/2026 |
2.116.234 |
-3,09%
|
69,36
|
68,24
|
69,72
|
68,30
|
| 17/03/2026 |
1.704.086 |
0,24%
|
70,8397
|
70,30
|
71,25
|
70,48
|
| 16/03/2026 |
2.002.305 |
2,28%
|
70,00
|
69,48
|
70,708
|
70,31
|
| 13/03/2026 |
2.537.733 |
-2,87%
|
69,871
|
68,505
|
70,555
|
68,74
|
| 12/03/2026 |
2.574.508 |
-3,49%
|
72,76
|
70,41
|
72,76
|
70,77
|
| 11/03/2026 |
1.755.618 |
-0,73%
|
73,1281
|
72,45
|
73,7288
|
73,35
|
| 10/03/2026 |
2.165.443 |
1,37%
|
73,43
|
73,42
|
74,84
|
73,89
|
| 09/03/2026 |
3.383.694 |
1,48%
|
69,9981
|
69,02
|
73,01
|
72,89
|
| 06/03/2026 |
3.062.474 |
-3,12%
|
71,72
|
71,5933
|
72,7525
|
71,85
|
| 05/03/2026 |
2.715.419 |
-3,23%
|
77,14
|
74,14
|
77,14
|
74,14
|
| 04/03/2026 |
1.684.278 |
-0,26%
|
78,8163
|
77,74
|
79,29
|
78,13
|
| 03/03/2026 |
3.101.535 |
-5,64%
|
78,05
|
76,45
|
79,03
|
78,33
|
| 02/03/2026 |
2.172.611 |
1,77%
|
81,7064
|
80,9375
|
83,21
|
83,01
|
| 27/02/2026 |
2.047.659 |
0,62%
|
81,96
|
81,10
|
82,20
|
81,57
|
| 26/02/2026 |
2.141.379 |
-0,75%
|
81,01
|
79,55
|
81,20
|
81,07
|
| 25/02/2026 |
2.653.653 |
2,55%
|
81,81
|
81,22
|
82,33
|
81,68
|
| 24/02/2026 |
1.945.645 |
2,10%
|
78,12
|
77,82
|
80,19
|
79,65
|
| 23/02/2026 |
2.038.284 |
1,55%
|
76,95
|
76,87
|
78,24
|
78,01
|
| 20/02/2026 |
2.263.131 |
2,68%
|
74,46
|
74,46
|
77,08
|
76,82
|
| 19/02/2026 |
1.934.349 |
0,73%
|
73,24
|
72,536
|
75,165
|
75,07
|
| 18/02/2026 |
2.186.721 |
0,32%
|
74,15
|
74,08
|
75,535
|
74,53
|
| 17/02/2026 |
2.416.424 |
1,24%
|
72,66
|
71,80
|
74,345
|
74,29
|
| 13/02/2026 |
2.396.775 |
0,85%
|
71,55
|
71,275
|
73,71
|
73,38
|
| 12/02/2026 |
2.431.632 |
-3,16%
|
74,75
|
72,475
|
74,83
|
72,76
|
| 11/02/2026 |
2.567.629 |
3,83%
|
74,44
|
73,50
|
75,14
|
75,13
|
| 10/02/2026 |
1.554.334 |
0,95%
|
72,1826
|
71,59
|
72,605
|
72,35
|
| 09/02/2026 |
2.294.967 |
2,46%
|
69,93
|
69,93
|
71,77
|
71,67
|
