BHP GROUP LTD ADR (BHP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.698.703 |
1,26%
|
54,12
|
53,745
|
54,80
|
54,80
|
| 12/09/2025 |
1.747.980 |
-0,27%
|
54,34
|
53,975
|
54,47
|
54,07
|
| 11/09/2025 |
1.311.806 |
1,74%
|
53,32
|
52,97
|
54,33
|
54,21
|
| 10/09/2025 |
1.354.206 |
0,23%
|
53,08
|
52,925
|
53,47
|
53,25
|
| 09/09/2025 |
2.081.478 |
-1,88%
|
53,95
|
53,15
|
54,3825
|
53,15
|
| 08/09/2025 |
1.904.943 |
-0,34%
|
54,4699
|
53,89
|
54,4699
|
54,20
|
| 05/09/2025 |
1.616.713 |
0,07%
|
54,80
|
54,09
|
55,15
|
54,39
|
| 04/09/2025 |
1.335.308 |
-0,61%
|
55,50
|
54,35
|
55,78
|
54,35
|
| 03/09/2025 |
1.307.795 |
0,40%
|
55,79
|
55,69
|
56,02
|
55,89
|
| 02/09/2025 |
1.512.506 |
-0,18%
|
54,92
|
54,83
|
55,76
|
55,67
|
| 29/08/2025 |
1.176.571 |
-0,57%
|
55,78
|
55,74
|
56,29
|
55,77
|
| 28/08/2025 |
1.850.247 |
0,45%
|
56,05
|
55,80
|
56,2299
|
56,12
|
| 27/08/2025 |
1.120.905 |
0,40%
|
55,59
|
55,39
|
55,935
|
55,87
|
| 26/08/2025 |
934.547 |
-0,26%
|
55,11
|
55,06
|
55,65
|
55,65
|
| 25/08/2025 |
1.426.595 |
-0,33%
|
56,14
|
55,6315
|
56,255
|
55,77
|
| 22/08/2025 |
2.010.819 |
2,69%
|
54,26
|
54,26
|
56,15
|
55,95
|
| 21/08/2025 |
1.582.870 |
1,70%
|
53,81
|
53,62
|
54,50
|
54,50
|
| 20/08/2025 |
1.631.380 |
-0,25%
|
53,55
|
53,185
|
53,73
|
53,59
|
| 19/08/2025 |
2.588.784 |
0,62%
|
54,45
|
53,535
|
54,80
|
53,70
|
| 18/08/2025 |
1.800.381 |
-1,33%
|
53,88
|
53,335
|
54,07
|
53,43
|
| 15/08/2025 |
1.402.463 |
0,61%
|
54,74
|
54,04
|
54,74
|
54,15
|
| 14/08/2025 |
1.028.303 |
-1,66%
|
53,96
|
53,505
|
53,96
|
53,82
|
| 13/08/2025 |
1.624.542 |
1,28%
|
54,30
|
54,30
|
54,74
|
54,73
|
| 12/08/2025 |
966.346 |
1,37%
|
53,79
|
53,62
|
54,085
|
54,04
|
| 11/08/2025 |
1.463.336 |
0,85%
|
52,93
|
52,655
|
53,3725
|
53,31
|
| 08/08/2025 |
1.197.514 |
1,44%
|
52,37
|
52,34
|
53,125
|
52,86
|
| 07/08/2025 |
1.629.138 |
1,11%
|
52,51
|
51,72
|
52,55
|
52,11
|
| 06/08/2025 |
969.159 |
0,80%
|
51,92
|
51,45
|
52,02
|
51,54
|
| 05/08/2025 |
1.159.548 |
-0,97%
|
51,66
|
50,2671
|
51,895
|
51,13
|
| 04/08/2025 |
1.583.556 |
1,79%
|
51,32
|
51,215
|
51,7567
|
51,63
|
| 01/08/2025 |
1.467.640 |
0,12%
|
50,75
|
50,41
|
51,045
|
50,73
|
| 31/07/2025 |
2.144.818 |
0,03%
|
49,61
|
49,57
|
50,7652
|
50,67
|
| 30/07/2025 |
3.274.588 |
-3,91%
|
51,985
|
50,2825
|
52,115
|
50,65
|
| 29/07/2025 |
1.535.073 |
0,82%
|
52,27
|
51,82
|
52,7975
|
52,71
|
| 28/07/2025 |
1.812.575 |
-1,64%
|
52,21
|
51,82
|
52,41
|
52,28
|
| 25/07/2025 |
1.893.684 |
-1,72%
|
54,47
|
52,85
|
54,76
|
53,15
|
| 24/07/2025 |
1.793.357 |
-2,22%
|
54,90
|
53,98
|
55,375
|
54,08
|
| 23/07/2025 |
1.745.025 |
0,45%
|
54,25
|
54,19
|
55,375
|
55,31
|
| 22/07/2025 |
1.954.462 |
3,54%
|
52,96
|
52,905
|
55,11
|
55,06
|
| 21/07/2025 |
2.144.165 |
2,59%
|
52,86
|
52,76
|
53,875
|
53,18
|
| 18/07/2025 |
1.968.393 |
0,29%
|
50,90
|
50,78
|
52,20
|
51,84
|
| 17/07/2025 |
1.501.477 |
1,02%
|
50,82
|
50,44
|
51,80
|
51,69
|
| 16/07/2025 |
1.900.949 |
1,59%
|
50,79
|
50,16
|
51,51
|
51,17
|
| 15/07/2025 |
2.188.276 |
-2,99%
|
51,49
|
50,16
|
52,10
|
50,37
|
| 14/07/2025 |
1.897.906 |
-0,31%
|
51,86
|
51,53
|
52,10
|
51,92
|
| 11/07/2025 |
1.738.429 |
1,11%
|
51,22
|
51,09
|
52,17
|
52,08
|
| 10/07/2025 |
3.272.779 |
3,83%
|
51,25
|
49,30
|
52,17
|
51,51
|
| 09/07/2025 |
2.053.196 |
0,51%
|
49,78
|
49,23
|
50,73
|
49,61
|
| 08/07/2025 |
2.849.436 |
-0,06%
|
50,07
|
49,23
|
50,71
|
49,36
|
| 07/07/2025 |
2.075.444 |
-2,24%
|
50,12
|
49,24
|
50,14
|
49,39
|
| 04/07/2025 |
2.260.065 |
-0,45%
|
50,92
|
50,245
|
51,19
|
50,52
|
| 03/07/2025 |
2.260.025 |
-0,36%
|
49,14
|
49,07
|
53,5313
|
50,55
|
| 02/07/2025 |
3.853.996 |
4,22%
|
49,02
|
48,05
|
50,73
|
50,73
|
| 01/07/2025 |
1.356.500 |
1,21%
|
47,95
|
47,73
|
48,88
|
48,67
|
| 30/06/2025 |
1.548.575 |
-1,09%
|
47,95
|
47,73
|
48,11
|
48,09
|
| 27/06/2025 |
1.565.713 |
0,68%
|
47,55
|
47,49
|
48,775
|
48,62
|
| 26/06/2025 |
2.136.350 |
3,40%
|
47,56
|
46,425
|
48,565
|
48,34
|
| 25/06/2025 |
1.496.292 |
-1,16%
|
47,16
|
46,425
|
47,50
|
46,74
|
| 24/06/2025 |
1.703.263 |
0,98%
|
45,80
|
45,74
|
47,50
|
47,29
|
| 23/06/2025 |
2.272.127 |
1,50%
|
45,75
|
45,72
|
46,875
|
46,83
|
| 20/06/2025 |
2.793.006 |
-3,15%
|
47,25
|
45,98
|
48,08
|
46,14
|
| 18/06/2025 |
1.157.988 |
-0,34%
|
48,62
|
47,555
|
48,71
|
47,62
|
| 17/06/2025 |
1.987.737 |
-2,29%
|
49,05
|
47,715
|
49,525
|
47,78
|
| 16/06/2025 |
1.549.448 |
0,72%
|
49,04
|
48,855
|
49,525
|
48,90
|
| 13/06/2025 |
1.408.669 |
-2,53%
|
49,63
|
48,3601
|
49,885
|
48,55
|
| 12/06/2025 |
1.418.519 |
-1,58%
|
50,90
|
49,54
|
51,05
|
49,81
|
| 11/06/2025 |
1.440.439 |
-0,53%
|
50,33
|
50,2302
|
51,05
|
50,61
|
| 10/06/2025 |
1.408.830 |
1,40%
|
49,75
|
49,63
|
50,89
|
50,88
|
| 09/06/2025 |
1.163.483 |
1,21%
|
49,65
|
49,63
|
50,34
|
50,18
|
| 06/06/2025 |
950.598 |
-0,50%
|
50,33
|
49,38
|
50,52
|
49,58
|
| 05/06/2025 |
1.229.503 |
1,49%
|
49,24
|
49,11
|
50,52
|
49,83
|
| 04/06/2025 |
1.500.774 |
1,03%
|
48,17
|
48,15
|
49,50
|
49,10
|
| 03/06/2025 |
1.703.455 |
-1,68%
|
48,90
|
48,155
|
49,445
|
48,60
|
| 02/06/2025 |
1.197.913 |
0,90%
|
49,08
|
48,79
|
49,445
|
49,43
|
| 30/05/2025 |
1.130.227 |
-0,56%
|
49,11
|
48,4524
|
49,43
|
48,99
|
| 29/05/2025 |
1.162.012 |
0,14%
|
49,33
|
48,895
|
49,43
|
49,27
|
| 28/05/2025 |
1.050.545 |
-1,21%
|
49,47
|
48,895
|
49,93
|
49,20
|
| 27/05/2025 |
1.545.214 |
-0,18%
|
49,57
|
49,46
|
49,93
|
49,80
|
| 23/05/2025 |
1.014.099 |
1,51%
|
49,44
|
49,02
|
49,95
|
49,89
|
| 22/05/2025 |
991.152 |
-0,39%
|
49,68
|
49,13
|
49,935
|
49,15
|
| 21/05/2025 |
685.814 |
-0,76%
|
49,75
|
49,2902
|
50,20
|
49,34
|
| 20/05/2025 |
1.265.186 |
-1,25%
|
49,545
|
49,43
|
50,365
|
49,72
|
| 19/05/2025 |
1.435.034 |
-0,32%
|
49,80
|
49,54
|
50,365
|
50,35
|
| 16/05/2025 |
1.326.224 |
-0,04%
|
50,22
|
48,97
|
50,59
|
50,51
|
| 15/05/2025 |
809.438 |
0,46%
|
50,71
|
49,99
|
50,71
|
50,53
|
| 14/05/2025 |
980.034 |
-1,00%
|
50,24
|
50,095
|
50,96
|
50,30
|
| 13/05/2025 |
1.278.816 |
1,82%
|
50,49
|
49,755
|
51,01
|
50,81
|
| 12/05/2025 |
1.631.847 |
2,53%
|
50,60
|
49,755
|
51,01
|
49,90
|
| 09/05/2025 |
1.220.502 |
1,04%
|
48,40
|
47,92
|
48,81
|
48,67
|
| 08/05/2025 |
1.696.754 |
-0,41%
|
48,54
|
47,925
|
48,81
|
48,17
|
| 07/05/2025 |
1.273.753 |
-0,94%
|
48,72
|
48,22
|
48,964
|
48,37
|
| 06/05/2025 |
1.198.568 |
0,43%
|
48,95
|
48,43
|
49,035
|
48,83
|
| 05/05/2025 |
1.085.551 |
-0,43%
|
48,9423
|
48,43
|
49,035
|
48,62
|
| 02/05/2025 |
1.855.306 |
2,35%
|
48,16
|
47,42
|
49,115
|
48,83
|
| 01/05/2025 |
2.045.028 |
0,34%
|
46,92
|
46,75
|
48,23
|
47,71
|
| 30/04/2025 |
1.656.056 |
-2,20%
|
49,05
|
46,75
|
49,12
|
47,55
|
| 29/04/2025 |
872.559 |
0,37%
|
48,11
|
48,04
|
49,12
|
48,60
|
| 28/04/2025 |
1.264.515 |
0,44%
|
48,18
|
48,04
|
48,56
|
48,42
|
| 25/04/2025 |
1.751.369 |
-2,23%
|
48,79
|
48,035
|
49,49
|
48,21
|
| 24/04/2025 |
1.431.637 |
1,92%
|
48,81
|
48,30
|
49,55
|
49,31
|
