BHP GROUP LTD ADR (BHP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	909.769	-0,39%	68,81	68,575	69,11	68,62
27-12-2023	1.074.556	0,98%	68,29	68,23	68,9802	68,89
26-12-2023	663.097	0,59%	67,98	67,98	68,45	68,22
22-12-2023	890.118	0,04%	67,89	67,67	68,165	67,82
21-12-2023	1.270.301	2,67%	66,75	67,07	67,88	67,79
20-12-2023	949.093	-1,76%	62,47	66,015	67,105	66,03
19-12-2023	1.410.573	1,70%	62,47	66,73	67,4105	67,21
18-12-2023	1.120.409	0,46%	62,47	65,975	66,4801	66,09
15-12-2023	1.628.532	0,40%	62,47	64,61	66,01	65,79
14-12-2023	1.267.433	2,31%	62,47	64,98	65,86	65,53
13-12-2023	1.133.878	3,15%	62,47	62,11	64,08	64,11
12-12-2023	760.453	0,13%	62,23	61,80	62,33	62,15
11-12-2023	1.558.656	-0,62%	62,45	61,28	62,18	62,07
08-12-2023	1.216.501	-0,37%	62,45	62,0682	62,765	62,46
07-12-2023	1.469.560	2,02%	62,45	62,13	62,895	62,69
06-12-2023	1.034.284	0,71%	62,57	61,345	62,57	61,45
05-12-2023	1.016.988	-0,55%	61,10	60,54	61,175	61,02
04-12-2023	1.476.669	-2,51%	61,62	61,22	61,95	61,36
01-12-2023	1.595.597	3,25%	61,91	61,694	63,095	62,94
30-11-2023	638.741	0,26%	61,27	60,66	61,02	60,96
29-11-2023	837.265	-1,36%	61,27	60,56	61,73	60,80
28-11-2023	585.021	0,54%	61,27	60,98	61,77	61,64
27-11-2023	602.514	-1,13%	61,68	61,255	61,855	61,31
24-11-2023	417.088	-0,32%	60,97	61,80	62,385	62,02
23-11-2023	1.090.438	-0,94%	60,97	61,795	62,48	61,93
22-11-2023	1.083.217	-0,48%	60,97	61,795	62,48	62,22
21-11-2023	816.919	1,48%	60,97	62,23	62,65	62,52
20-11-2023	697.648	1,15%	60,97	60,96	61,795	61,61
17-11-2023	669.098	0,88%	61,02	60,62	61,16	60,91
16-11-2023	758.955	-0,36%	60,08	60,09	60,59	60,38
15-11-2023	960.034	-0,08%	60,68	60,495	61,0401	60,60
14-11-2023	1.071.307	3,87%	60,19	60,14	60,80	60,65
13-11-2023	741.036	0,55%	58,13	58,05	58,605	58,39
10-11-2023	758.044	1,34%	57,54	57,20	58,18	58,07
09-11-2023	848.665	0,42%	57,93	57,2601	58,435	57,30
08-11-2023	1.090.207	-0,82%	57,64	56,815	57,59	57,06
07-11-2023	1.279.441	-2,53%	59,50	57,205	57,76	57,53
06-11-2023	775.926	-0,17%	59,50	58,91	59,57	59,02
03-11-2023	1.015.192	0,15%	58,69	58,88	59,48	59,12
02-11-2023	928.218	1,90%	57,54	58,56	59,27	59,03
01-11-2023	810.193	1,53%	56,40	57,19	58,075	57,93
31-10-2023	1.089.791	-0,85%	56,40	56,28	57,31	57,06
30-10-2023	808.050	0,63%	57,92	57,39	58,11	57,55
27-10-2023	693.489	0,65%	57,51	56,955	57,68	57,09
26-10-2023	1.086.647	0,09%	56,60	56,225	57,06	56,72
25-10-2023	1.302.208	0,80%	55,59	56,65	57,27	56,67
24-10-2023	1.284.083	2,50%	55,59	55,45	56,29	56,22
23-10-2023	844.960	0,00%	54,76	54,295	55,23	54,85
20-10-2023	1.435.814	-2,99%	55,29	54,80	55,441	54,85
19-10-2023	1.109.938	-1,07%	56,77	56,29	57,01	56,54
18-10-2023	1.760.371	-2,12%	57,12	56,85	57,76	57,15
17-10-2023	1.261.750	1,00%	57,41	57,05	58,44	58,39
16-10-2023	1.017.588	2,14%	57,41	57,26	58,29	57,81
13-10-2023	948.857	0,02%	57,35	56,4074	57,175	56,60
12-10-2023	1.507.283	-1,46%	57,48	56,16	57,43	56,59
11-10-2023	1.411.144	0,58%	57,05	56,9125	57,68	57,43
10-10-2023	962.601	1,53%	57,05	56,77	57,42	57,10
09-10-2023	903.930	-1,25%	56,01	55,48	56,28	56,24
06-10-2023	1.227.019	2,93%	56,01	55,585	57,20	56,95
05-10-2023	728.759	0,53%	54,89	54,89	55,445	55,33
04-10-2023	1.381.685	0,24%	55,17	54,44	55,235	55,04
03-10-2023	990.852	-1,79%	56,48	54,65	55,56	54,91
02-10-2023	1.124.341	-1,71%	57,46	55,44	56,59	55,91
29-09-2023	1.013.016	-0,56%	57,46	56,75	57,565	56,88
28-09-2023	1.627.885	2,69%	56,69	56,305	57,3421	57,20
27-09-2023	1.436.029	1,27%	55,49	55,035	56,05	55,70
26-09-2023	1.040.766	-2,00%	55,49	54,935	55,79	55,00
25-09-2023	1.416.962	-1,11%	55,73	55,07	56,17	56,12
22-09-2023	1.160.099	1,94%	57,48	56,72	57,51	56,75
21-09-2023	1.175.283	-3,13%	56,11	55,625	56,19	55,67