BHP GROUP LTD ADR (BHP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	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
20/09/2023	892.847	-0,64%	57,87	57,46	58,50	57,47
19/09/2023	923.379	-0,70%	58,21	57,61	58,545	57,84
18/09/2023	927.677	-0,34%	58,67	58,14	58,67	58,25
15/09/2023	1.298.385	0,09%	59,20	58,44	59,30	58,45
14/09/2023	2.065.865	3,99%	56,40	58,29	58,86	58,40
13/09/2023	1.002.803	-0,58%	56,40	56,005	56,54	56,16
12/09/2023	945.509	-0,04%	55,02	56,365	56,97	56,49
11/09/2023	1.177.917	2,76%	55,02	56,45	57,12	56,51
08/09/2023	914.204	-0,74%	55,02	54,855	55,355	54,99
07/09/2023	1.333.503	-2,64%	58,54	55,19	55,98	55,40
06/09/2023	1.233.716	0,00%	58,54	57,925	58,73	58,50
05/09/2023	1.086.800	0,41%	58,42	58,50	59,185	58,50
04/09/2023	1.174.392	1,34%	58,42	58,095	58,98	58,26
01/09/2023	1.174.392	1,34%	58,42	58,095	58,98	58,26
31/08/2023	978.501	-0,45%	57,91	57,425	58,06	57,49
30/08/2023	1.228.034	0,80%	57,91	57,5009	57,995	57,75
29/08/2023	1.434.689	2,18%	56,41	56,18	57,30	57,29
28/08/2023	1.267.795	2,05%	56,16	55,74	56,49	56,34
25/08/2023	1.481.814	-0,29%	55,675	54,73	55,715	55,21
24/08/2023	1.393.415	-2,83%	56,32	55,125	55,8078	55,37
23/08/2023	1.564.676	2,93%	56,32	56,29	57,075	56,98
22/08/2023	2.150.404	-1,57%	56,32	54,89	56,47	55,36
21/08/2023	1.128.253	0,79%	56,09	55,90	56,365	56,24
18/08/2023	1.362.071	-0,77%	56,92	55,48	55,955	55,80
17/08/2023	1.923.214	1,10%	56,92	55,995	57,065	56,23
16/08/2023	1.626.774	-1,84%	55,78	55,545	56,355	55,62
15/08/2023	1.241.182	-2,04%	60,08	56,52	57,48	56,66
14/08/2023	1.318.427	-1,90%	60,08	57,04	58,02	57,84
11/08/2023	932.572	-0,61%	60,08	58,76	59,18	58,96
10/08/2023	944.977	-0,30%	60,08	59,2201	60,42	59,32
09/08/2023	732.444	0,12%	59,79	59,42	60,05	59,50
08/08/2023	784.042	-0,85%	58,615	58,22	59,485	59,43
07/08/2023	719.241	-0,10%	60,04	59,35	60,045	59,83
04/08/2023	1.067.399	0,10%	61,44	59,76	60,6499	59,89
03/08/2023	1.212.489	0,25%	61,44	59,22	60,19	59,83
02/08/2023	1.055.074	-1,94%	61,44	59,435	60,41	59,77
01/08/2023	1.064.504	-2,71%	61,44	60,88	61,60	60,95
31/07/2023	910.168	2,15%	62,01	62,00	62,66	62,65
28/07/2023	1.062.556	-1,50%	61,96	61,29	61,97	63,07
27/07/2023	1.268.538	-1,71%	62,96	61,95	63,05	62,04
26/07/2023	1.247.550	-1,67%	60,43	62,69	63,56	63,12
25/07/2023	2.184.218	4,39%	60,43	63,03	64,48	64,19
24/07/2023	1.329.157	1,24%	60,43	60,345	61,9099	61,49
21/07/2023	614.461	-0,21%	60,96	60,385	61,0215	60,74
20/07/2023	1.203.525	0,45%	61,42	60,805	61,57	60,87
19/07/2023	763.207	-1,13%	60,48	60,3307	60,835	60,60
18/07/2023	852.627	0,30%	61,04	60,88	61,46	61,29
17/07/2023	1.103.200	-1,59%	62,82	60,57	61,16	61,11
14/07/2023	992.108	-0,37%	62,82	61,9825	62,90	62,10
13/07/2023	992.227	2,69%	61,84	61,69	62,5099	62,33
12/07/2023	1.290.531	3,30%	56,95	60,27	60,99	60,70
11/07/2023	1.189.286	2,25%	56,95	57,98	58,775	58,76
10/07/2023	967.035	-0,97%	56,95	56,94	57,71	57,47
07/07/2023	965.342	0,40%	57,51	57,36	58,40	58,03
06/07/2023	1.277.179	-2,73%	60,27	57,275	58,36	57,80
05/07/2023	891.350	-2,25%	60,27	59,41	60,23	59,42
04/07/2023	649.477	2,06%	60,58	60,33	60,91	60,90
03/07/2023	649.477	2,06%	60,58	60,33	60,91	60,90
30/06/2023	912.991	-0,17%	59,84	59,46	59,89	59,67
29/06/2023	1.037.656	0,66%	59,49	59,01	59,82	59,77
28/06/2023	1.335.170	-1,77%	59,49	59,095	59,6491	59,38
27/06/2023	842.512	1,51%	59,95	59,73	60,51	60,45
26/06/2023	896.446	0,41%	60,80	59,09	59,66	59,55
23/06/2023	1.319.235	-2,62%	60,80	58,71	59,465	59,305
22/06/2023	1.093.394	-1,68%	60,80	60,74	61,215	60,90
21/06/2023	1.363.622	-0,67%	61,35	61,20	62,135	61,94
20/06/2023	1.248.367	-1,28%	61,26	61,92	62,565	62,36
19/06/2023	999.683	-1,27%	61,26	63,12	64,07	63,17
16/06/2023	999.683	-1,27%	61,26	63,12	64,07	63,17
15/06/2023	1.394.654	1,99%	61,26	62,7689	64,17	63,98
14/06/2023	1.588.737	2,13%	61,26	62,28	63,375	62,73
13/06/2023	1.632.925	3,50%	61,26	61,08	61,4899	61,60
12/06/2023	921.630	-0,24%	59,47	58,94	59,575	59,52
09/06/2023	619.807	-0,58%	60,22	59,65	60,28	59,66
08/06/2023	1.083.188	2,18%	58,87	59,38	60,06	60,01
07/06/2023	946.277	-0,07%	58,20	58,695	59,355	58,73
06/06/2023	1.066.969	1,56%	58,20	58,08	58,775	58,77
05/06/2023	1.142.600	-1,45%	58,13	57,62	58,445	57,87
02/06/2023	1.781.132	4,13%	55,42	58,13	58,88	58,72
01/06/2023	1.534.020	2,71%	55,42	55,235	56,605	56,39
31/05/2023	1.090.110	-1,50%	56,48	55,525	56,47	54,90
30/05/2023	1.090.110	-1,50%	56,48	55,525	56,47	55,82
29/05/2023	1.072.175	2,98%	55,13	56,325	56,845	56,67
26/05/2023	1.072.175	2,98%	55,13	56,325	56,845	56,67
25/05/2023	1.383.208	-0,69%	55,13	54,4114	55,19	55,03
24/05/2023	1.512.031	-4,04%	56,09	55,28	56,24	55,41
23/05/2023	1.177.118	-1,50%	57,83	57,492	58,00	57,74