BHP GROUP LTD ADR (BHP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,42%	60,37	60,175	61,61	61,47
17/05/2024	1.953.838	2,42%	60,37	60,175	61,61	61,47
16/05/2024	1.295.478	1,27%	59,50	59,40	60,78	60,02
15/05/2024	893.883	0,82%	59,50	58,3303	59,56	59,27
14/05/2024	1.250.842	2,76%	59,29	58,5008	59,32	58,76
13/05/2024	767.637	-0,02%	57,43	57,17	57,67	57,18
10/05/2024	884.959	0,12%	57,49	57,13	57,67	57,19
09/05/2024	801.373	1,10%	56,75	56,43	57,13	57,12
08/05/2024	704.068	-1,53%	56,805	56,345	56,755	56,59
07/05/2024	1.222.812	1,07%	56,805	57,31	57,71	57,47
06/05/2024	591.812	1,08%	56,805	56,595	56,92	56,865
03/05/2024	983.725	1,22%	55,31	55,92	56,725	56,26
02/05/2024	1.329.556	1,11%	55,31	55,51	56,35	55,61
01/05/2024	1.139.298	-0,29%	55,31	54,81	55,74	55,00
30/04/2024	1.228.585	-2,90%	57,89	55,16	56,33	55,16
29/04/2024	1.322.115	0,67%	57,89	55,88	56,90	56,81
26/04/2024	2.243.860	-1,36%	57,89	55,80	56,85	56,43
25/04/2024	2.177.557	-2,09%	57,89	57,09	58,13	58,00
24/04/2024	932.779	0,92%	57,89	58,695	59,295	59,24
23/04/2024	1.633.534	0,33%	57,89	57,47	58,74	58,70
22/04/2024	993.886	0,67%	57,89	57,71	58,665	58,51
19/04/2024	1.103.943	0,19%	57,76	57,744	58,435	58,10
18/04/2024	1.464.967	-0,72%	58,73	57,5719	58,73	57,99
17/04/2024	1.894.133	2,55%	58,98	58,16	59,36	58,41
16/04/2024	1.509.004	-3,56%	59,74	56,615	57,29	56,96
15/04/2024	1.082.704	0,85%	59,74	58,84	59,98	59,0603
12/04/2024	1.329.987	-1,56%	59,74	58,535	60,02	58,56
11/04/2024	2.038.826	-0,32%	59,74	58,70	59,68	59,49
10/04/2024	1.929.270	-1,34%	59,74	59,28	59,97	59,68
09/04/2024	1.440.479	1,34%	57,83	59,87	60,54	60,49
08/04/2024	2.043.482	3,52%	57,83	58,97	59,76	59,69
05/04/2024	1.998.418	-0,14%	57,83	57,27	57,93	57,66
04/04/2024	1.680.711	-1,87%	59,30	57,73	59,34	57,74
03/04/2024	2.075.434	-0,56%	58,56	58,235	58,87	58,84
02/04/2024	1.773.899	-3,05%	57,57	58,485	59,215	56,57
01/04/2024	1.359.528	1,14%	57,57	58,08	58,67	58,35
28/03/2024	1.432.151	0,28%	57,57	57,27	57,80	57,69
27/03/2024	1.333.440	1,73%	57,53	56,48	57,525	57,53
26/03/2024	1.390.301	-0,69%	57,53	56,23	56,88	56,565
25/03/2024	847.832	-0,14%	57,53	56,945	57,82	56,96
22/03/2024	1.365.550	-1,47%	58,35	57,035	57,52	57,04
21/03/2024	872.187	0,19%	58,35	57,835	58,49	57,89
20/03/2024	1.387.155	2,01%	56,75	56,60	57,84	57,78
19/03/2024	1.278.207	1,36%	56,41	56,31	56,74	56,64
18/03/2024	992.812	0,38%	56,41	55,87	56,47	55,88
15/03/2024	1.595.180	-0,66%	55,18	55,09	55,775	55,67
14/03/2024	1.536.183	-1,46%	55,87	55,7603	56,65	56,04
13/03/2024	1.889.156	1,57%	55,87	55,81	57,22	56,88
12/03/2024	1.660.762	-0,22%	56,75	55,94	56,8102	56,005
11/03/2024	1.764.527	-2,02%	57,91	55,71	56,22	56,14
08/03/2024	1.811.207	-0,54%	57,91	57,11	58,00	57,51
07/03/2024	1.455.255	1,23%	58,00	57,825	58,47	57,82
06/03/2024	1.123.035	1,86%	58,00	58,45	59,09	58,56
05/03/2024	753.794	-0,97%	58,00	57,33	58,00	57,50
04/03/2024	921.933	-0,39%	58,00	57,87	58,205	58,11
01/03/2024	1.377.589	1,74%	57,86	57,461	58,43	58,34
29/02/2024	944.923	0,43%	57,95	57,20	57,8025	57,335
28/02/2024	858.118	-1,13%	57,95	56,8012	57,12	57,09
27/02/2024	1.251.937	0,94%	57,95	57,58	58,07	57,74
26/02/2024	1.622.529	-1,90%	57,30	56,785	57,32	57,20
23/02/2024	830.865	-0,09%	58,16	58,19	58,85	58,31
22/02/2024	1.165.337	1,04%	58,16	58,02	58,44	58,36
21/02/2024	1.045.155	-0,59%	57,92	57,5508	58,20	57,76
20/02/2024	2.112.051	-3,71%	60,24	57,615	59,11	58,10
19/02/2024	535.003	0,00%	60,24	60,12	60,73	60,34
16/02/2024	535.003	0,82%	60,24	60,12	60,73	60,34
15/02/2024	1.053.187	-0,40%	60,13	58,69	59,725	59,61
14/02/2024	1.168.541	1,56%	60,13	59,32	59,905	59,85
13/02/2024	1.287.407	-2,51%	60,13	58,50	59,70	58,93
12/02/2024	936.967	0,45%	60,13	60,09	60,715	60,45
09/02/2024	1.154.703	0,23%	60,05	59,67	60,22	60,18
08/02/2024	941.850	-0,79%	60,12	59,87	60,24	60,04
07/02/2024	1.105.093	0,32%	60,27	60,04	60,59	60,52
06/02/2024	1.195.970	1,41%	59,99	59,92	60,38	60,33
05/02/2024	1.861.469	-2,62%	59,67	59,17	59,745	59,49
02/02/2024	1.371.186	-0,97%	62,03	60,68	61,379	61,36
01/02/2024	874.608	1,21%	62,03	61,29	62,04	61,96
31/01/2024	876.500	-0,89%	62,03	61,14	62,33	61,22
30/01/2024	1.513.201	-0,31%	61,76	60,89	61,905	61,77
29/01/2024	926.731	0,00%	61,76	61,37	62,01	61,96
26/01/2024	735.008	0,42%	61,76	61,49	62,02	61,96
25/01/2024	1.162.931	-0,76%	63,17	61,30	62,15	61,70
24/01/2024	1.550.424	1,42%	63,17	62,14	63,19	62,17
23/01/2024	1.640.571	1,96%	61,15	61,04	62,175	61,30
22/01/2024	1.469.809	-0,68%	60,22	59,70	60,4197	60,12
19/01/2024	1.149.750	0,08%	60,22	59,72	60,53	60,53
18/01/2024	1.331.909	0,10%	60,06	59,6801	60,48	60,48
17/01/2024	1.231.048	-1,79%	60,31	60,02	60,505	60,42
16/01/2024	1.393.106	-2,75%	63,71	61,145	62,20	61,52
15/01/2024	1.458.640	-0,36%	63,71	63,155	64,035	63,26
12/01/2024	1.458.640	-0,36%	63,71	63,155	64,035	63,26
11/01/2024	1.150.822	-0,28%	63,74	63,03	63,9501	63,49
10/01/2024	1.453.013	-1,44%	63,91	63,585	64,27	63,67
09/01/2024	1.053.920	-2,15%	65,04	64,475	64,85	64,60
08/01/2024	1.136.178	0,73%	65,04	64,96	66,1267	66,50
05/01/2024	1.053.099	-0,86%	65,65	65,64	66,56	66,02
04/01/2024	913.141	-0,88%	66,46	66,13	66,79	66,59
03/01/2024	1.056.087	-1,08%	66,46	66,334	67,43	67,18
02/01/2024	1.179.283	-0,59%	68,81	67,74	68,41	67,91
29/12/2023	779.308	-0,45%	68,81	68,01	68,55	68,31