BHP GROUP LTD ADR (BHP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
1.580.552 |
1,53%
|
47,48
|
47,26
|
49,55
|
48,38
|
| 22/04/2025 |
1.260.437 |
1,62%
|
46,59
|
46,3003
|
47,905
|
47,65
|
| 21/04/2025 |
1.582.476 |
0,86%
|
46,355
|
46,3003
|
47,04
|
46,89
|
| 17/04/2025 |
1.422.200 |
1,89%
|
46,045
|
45,32
|
46,94
|
46,49
|
| 16/04/2025 |
1.347.931 |
-1,34%
|
46,47
|
45,32
|
46,715
|
45,63
|
| 15/04/2025 |
1.111.328 |
-0,09%
|
46,47
|
46,0499
|
46,715
|
46,25
|
| 14/04/2025 |
2.188.147 |
2,30%
|
45,68
|
45,50
|
46,60
|
46,29
|
| 11/04/2025 |
2.375.613 |
4,05%
|
44,31
|
44,29
|
45,67
|
45,25
|
| 10/04/2025 |
3.214.263 |
-1,94%
|
43,96
|
42,28
|
44,02
|
43,49
|
| 09/04/2025 |
4.874.225 |
10,33%
|
40,825
|
40,68
|
44,49
|
44,35
|
| 08/04/2025 |
3.735.638 |
-4,99%
|
43,35
|
39,73
|
43,36
|
40,22
|
| 07/04/2025 |
4.167.729 |
0,59%
|
41,74
|
41,16
|
44,24
|
42,32
|
| 04/04/2025 |
4.364.450 |
-9,08%
|
43,74
|
41,67
|
43,97
|
42,07
|
| 03/04/2025 |
2.824.287 |
-2,91%
|
46,41
|
46,11
|
47,03
|
46,48
|
| 02/04/2025 |
2.146.298 |
-1,85%
|
48,26
|
47,515
|
48,27
|
47,88
|
| 01/04/2025 |
1.387.436 |
0,49%
|
48,53
|
48,36
|
48,955
|
48,78
|
| 31/03/2025 |
1.727.779 |
-0,78%
|
47,72
|
47,30
|
48,625
|
48,54
|
| 28/03/2025 |
1.664.457 |
-1,43%
|
49,52
|
48,84
|
49,775
|
48,92
|
| 27/03/2025 |
1.612.697 |
-0,36%
|
49,47
|
49,27
|
49,775
|
49,63
|
| 26/03/2025 |
1.705.610 |
0,34%
|
50,04
|
49,595
|
50,07
|
49,82
|
| 25/03/2025 |
1.244.101 |
0,71%
|
49,76
|
49,58
|
49,945
|
49,65
|
| 24/03/2025 |
1.320.760 |
0,31%
|
48,71
|
49,035
|
49,96
|
49,30
|
| 21/03/2025 |
1.128.892 |
-0,32%
|
48,90
|
48,64
|
49,23
|
49,15
|
| 20/03/2025 |
1.119.111 |
-1,50%
|
48,90
|
48,81
|
49,43
|
49,31
|
| 19/03/2025 |
1.029.845 |
-0,95%
|
49,97
|
49,77
|
50,33
|
50,06
|
| 18/03/2025 |
1.069.294 |
-0,05%
|
50,63
|
50,07
|
50,68
|
50,54
|
| 17/03/2025 |
1.788.175 |
2,27%
|
50,16
|
50,10
|
50,68
|
50,57
|
| 14/03/2025 |
1.369.567 |
1,64%
|
49,27
|
49,03
|
49,5854
|
49,45
|
| 13/03/2025 |
1.747.375 |
0,60%
|
48,37
|
48,21
|
49,1475
|
48,65
|
| 12/03/2025 |
1.933.350 |
-2,85%
|
49,06
|
48,205
|
49,05
|
48,36
|
| 11/03/2025 |
2.196.431 |
0,34%
|
50,32
|
49,32
|
50,37
|
49,78
|
| 10/03/2025 |
2.936.917 |
-1,13%
|
49,40
|
49,18
|
50,035
|
49,61
|
| 07/03/2025 |
1.920.085 |
0,95%
|
50,36
|
48,68
|
50,27
|
50,16
|
| 06/03/2025 |
1.451.674 |
-0,04%
|
50,36
|
49,69
|
50,86
|
49,69
|
| 05/03/2025 |
1.568.906 |
3,03%
|
48,91
|
49,91
|
50,77
|
50,71
|
| 04/03/2025 |
1.466.894 |
0,78%
|
48,91
|
48,44
|
49,975
|
49,22
|
| 03/03/2025 |
1.950.837 |
0,74%
|
49,98
|
48,60
|
50,11
|
48,84
|
| 28/02/2025 |
1.368.541 |
-1,78%
|
50,01
|
48,08
|
48,96
|
48,48
|
| 27/02/2025 |
1.096.117 |
-1,71%
|
50,305
|
49,25
|
50,04
|
49,36
|
| 26/02/2025 |
1.129.011 |
-0,95%
|
50,80
|
50,09
|
50,66
|
50,22
|
| 25/02/2025 |
1.203.073 |
-0,76%
|
51,45
|
50,40
|
50,895
|
50,70
|
| 24/02/2025 |
848.886 |
-0,70%
|
52,18
|
51,08
|
51,47
|
51,09
|
| 21/02/2025 |
1.111.356 |
-1,29%
|
52,16
|
51,40
|
52,25
|
51,45
|
| 20/02/2025 |
1.677.728 |
2,02%
|
50,95
|
51,86
|
52,40
|
52,11
|
| 19/02/2025 |
1.637.156 |
-1,66%
|
52,355
|
50,63
|
51,39
|
51,08
|
| 18/02/2025 |
1.141.715 |
0,76%
|
52,355
|
51,70
|
52,37
|
51,94
|
| 17/02/2025 |
2.833.456 |
0,00%
|
52,48
|
51,53
|
52,52
|
51,55
|
| 14/02/2025 |
1.479.812 |
-0,54%
|
52,49
|
51,53
|
52,515
|
51,70
|
| 13/02/2025 |
1.700.633 |
2,31%
|
50,32
|
50,82
|
51,97
|
51,83
|
| 12/02/2025 |
1.261.365 |
0,92%
|
49,89
|
50,25
|
51,16
|
50,66
|
| 11/02/2025 |
1.382.006 |
-1,22%
|
50,73
|
49,66
|
50,249
|
50,20
|
| 10/02/2025 |
1.019.900 |
0,93%
|
51,24
|
50,57
|
50,93
|
50,82
|
| 07/02/2025 |
1.201.113 |
-0,67%
|
51,20
|
50,27
|
51,25
|
50,35
|
| 06/02/2025 |
1.271.028 |
1,28%
|
49,92
|
50,545
|
51,24
|
50,69
|
| 05/02/2025 |
1.179.767 |
0,44%
|
49,31
|
49,88
|
50,31
|
50,05
|
| 04/02/2025 |
1.298.668 |
2,13%
|
48,35
|
49,17
|
49,99
|
49,83
|
| 03/02/2025 |
1.436.545 |
-0,73%
|
49,70
|
48,23
|
49,27
|
48,79
|
| 31/01/2025 |
947.481 |
-1,21%
|
49,66
|
49,01
|
49,8401
|
49,15
|
| 30/01/2025 |
1.305.529 |
1,97%
|
48,78
|
49,44
|
49,97
|
49,75
|
| 29/01/2025 |
1.230.436 |
0,16%
|
49,29
|
48,64
|
49,305
|
48,79
|
| 28/01/2025 |
1.477.668 |
-2,39%
|
49,81
|
48,42
|
49,22
|
48,71
|
| 27/01/2025 |
1.536.372 |
0,06%
|
49,81
|
49,43
|
49,97
|
49,90
|
| 24/01/2025 |
974.395 |
0,81%
|
50,15
|
49,7459
|
50,3002
|
49,87
|
| 23/01/2025 |
1.321.295 |
0,82%
|
49,77
|
48,78
|
49,51
|
49,47
|
| 22/01/2025 |
1.768.761 |
-2,10%
|
50,05
|
49,07
|
49,73
|
49,07
|
| 21/01/2025 |
1.946.560 |
0,06%
|
49,85
|
49,835
|
50,25
|
50,12
|
| 20/01/2025 |
2.349.428 |
0,00%
|
49,85
|
49,758
|
50,4891
|
50,09
|
| 17/01/2025 |
1.246.642 |
1,07%
|
49,825
|
49,758
|
50,4891
|
50,07
|
| 16/01/2025 |
2.142.049 |
-0,50%
|
50,03
|
49,005
|
49,65
|
49,56
|
| 15/01/2025 |
970.529 |
0,38%
|
49,51
|
49,585
|
50,14
|
49,81
|
| 14/01/2025 |
862.148 |
0,65%
|
48,40
|
49,239
|
49,65
|
49,62
|
| 13/01/2025 |
1.323.302 |
1,57%
|
49,03
|
48,3781
|
49,30
|
49,30
|
| 10/01/2025 |
1.288.143 |
-0,37%
|
48,08
|
48,38
|
49,08
|
48,54
|
| 09/01/2025 |
1.303.929 |
0,52%
|
48,08
|
48,06
|
48,76
|
48,72
|
| 08/01/2025 |
1.300.592 |
1,12%
|
48,78
|
48,06
|
48,76
|
48,43
|
| 07/01/2025 |
1.032.609 |
-0,64%
|
49,12
|
48,105
|
48,945
|
48,18
|
| 06/01/2025 |
1.467.183 |
-0,66%
|
49,12
|
48,4288
|
49,30
|
48,49
|
| 03/01/2025 |
1.944.762 |
-0,81%
|
49,23
|
48,545
|
49,14
|
48,81
|
| 02/01/2025 |
1.594.940 |
0,78%
|
48,88
|
48,97
|
49,57
|
49,21
|
| 30/12/2024 |
1.207.992 |
-0,86%
|
49,08
|
48,681
|
49,08
|
48,83
|
| 27/12/2024 |
925.253 |
-0,28%
|
49,27
|
48,92
|
49,43
|
49,21
|
| 26/12/2024 |
938.420 |
-0,14%
|
49,27
|
49,115
|
49,49
|
49,35
|
| 24/12/2024 |
0 |
0,16%
|
49,44
|
49,10
|
49,44
|
49,42
|
| 23/12/2024 |
1.312.528 |
0,43%
|
48,92
|
48,93
|
49,56
|
49,41
|
| 20/12/2024 |
1.428.455 |
0,71%
|
49,31
|
48,7906
|
49,78
|
49,20
|
| 19/12/2024 |
1.275.195 |
-0,93%
|
49,31
|
48,85
|
49,465
|
48,94
|
| 18/12/2024 |
0 |
-2,67%
|
50,89
|
49,35
|
50,91
|
49,40
|
| 17/12/2024 |
1.133.036 |
-0,22%
|
51,36
|
50,73
|
51,26
|
51,00
|
| 16/12/2024 |
1.071.628 |
-1,08%
|
51,36
|
51,075
|
51,65
|
51,11
|
| 13/12/2024 |
1.127.110 |
-1,49%
|
52,77
|
51,45
|
51,985
|
51,67
|
| 12/12/2024 |
1.016.507 |
-2,07%
|
53,51
|
52,41
|
52,90
|
52,45
|
| 11/12/2024 |
765.216 |
0,30%
|
53,30
|
53,23
|
53,695
|
53,56
|
| 10/12/2024 |
965.378 |
-0,65%
|
54,22
|
53,08
|
53,66
|
53,40
|
| 09/12/2024 |
1.778.400 |
4,59%
|
52,21
|
53,73
|
54,67
|
53,75
|
| 06/12/2024 |
868.019 |
-1,51%
|
52,50
|
51,34
|
52,235
|
51,40
|
| 05/12/2024 |
953.112 |
-1,08%
|
52,50
|
52,025
|
52,71
|
52,19
|
| 04/12/2024 |
1.162.876 |
-0,68%
|
53,25
|
52,62
|
53,16
|
52,76
|
| 03/12/2024 |
1.270.984 |
0,53%
|
52,85
|
52,98
|
53,57
|
53,12
|
| 02/12/2024 |
1.286.423 |
0,38%
|
52,96
|
52,39
|
53,005
|
52,85
|
| 29/11/2024 |
647.826 |
2,20%
|
52,16
|
51,49
|
52,98
|
52,65
|
