BHP GROUP LTD ADR (BHP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.006.998	0,15%	58,28	58,135	58,8199	58,62
19/05/2023	729.656	0,07%	58,85	58,295	58,91	58,53
18/05/2023	889.985	-1,10%	59,22	57,69	58,57	58,49
17/05/2023	1.029.451	1,74%	59,22	58,705	59,415	59,14
16/05/2023	889.021	-2,27%	58,70	58,07	59,12	58,13
15/05/2023	1.331.525	2,01%	58,87	58,867	59,68	59,48
12/05/2023	1.040.074	1,11%	58,16	58,04	58,73	58,31
11/05/2023	1.524.979	-3,32%	60,59	57,12	57,87	57,67
10/05/2023	1.432.744	-1,37%	60,59	58,96	60,62	59,65
09/05/2023	835.399	-0,64%	60,13	59,91	60,74	60,48
08/05/2023	953.270	0,13%	61,52	60,765	61,60	60,87
05/05/2023	1.365.388	4,49%	59,37	59,35	61,26	60,79
04/05/2023	1.222.239	-0,03%	58,17	57,79	58,54	58,18
03/05/2023	1.049.944	0,80%	57,91	57,80	58,70	58,20
02/05/2023	1.247.419	-1,55%	57,54	57,19	57,87	57,74
01/05/2023	897.222	-0,66%	59,37	58,455	59,58	58,65
28/04/2023	1.565.720	-0,03%	58,50	58,32	59,165	59,04
27/04/2023	1.474.391	1,20%	58,27	58,08	59,15	59,06
26/04/2023	1.560.152	2,21%	58,71	58,005	58,745	58,36
25/04/2023	1.699.672	-3,42%	57,88	56,925	57,94	57,10
24/04/2023	1.049.688	0,63%	58,68	58,43	59,215	59,12
21/04/2023	1.871.927	-3,23%	59,00	58,15	59,06	58,75
20/04/2023	1.416.034	-3,24%	61,28	60,55	61,74	60,71
19/04/2023	1.095.181	-0,96%	62,58	62,47	62,88	62,74
18/04/2023	825.945	1,95%	62,68	62,57	63,36	63,35
17/04/2023	944.203	0,91%	62,19	61,77	62,46	62,14
14/04/2023	1.108.937	-1,79%	62,38	61,08	62,46	61,58
13/04/2023	841.580	0,50%	62,38	62,02	62,78	62,70
12/04/2023	919.269	-0,51%	62,59	62,17	62,825	62,39
11/04/2023	1.529.461	3,96%	62,31	62,24	63,005	62,71
10/04/2023	758.112	0,60%	59,86	59,64	60,34	60,32
06/04/2023	1.021.677	-1,12%	60,34	59,65	60,35	59,96
05/04/2023	1.055.178	-0,40%	60,36	59,87	60,70	60,635
04/04/2023	1.676.857	-3,07%	61,73	60,495	61,775	60,88
03/04/2023	1.319.946	-0,93%	62,56	62,14	63,03	62,82
31/03/2023	1.101.299	0,83%	63,21	63,02	63,56	63,41
30/03/2023	1.678.738	3,46%	63,03	62,52	63,20	62,89
29/03/2023	1.124.223	1,93%	60,49	60,195	60,875	60,79
28/03/2023	767.548	2,16%	59,58	59,29	59,75	59,64
27/03/2023	846.619	0,38%	58,17	57,86	58,55	58,37
24/03/2023	1.027.925	0,94%	57,87	57,67	58,27	58,15
23/03/2023	991.691	0,14%	58,23	57,225	58,61	57,61
22/03/2023	1.171.443	-1,15%	58,655	57,50	58,808	57,53
21/03/2023	1.243.889	-0,95%	58,83	57,97	59,04	58,20
20/03/2023	971.422	2,01%	58,30	58,02	58,85	58,76
17/03/2023	1.079.828	0,04%	57,72	57,10	57,91	57,60
16/03/2023	1.909.845	-1,03%	56,56	56,48	57,60	57,58
15/03/2023	2.128.350	-4,62%	58,805	57,17	59,16	58,18
14/03/2023	1.037.569	0,46%	60,46	60,35	61,099	61,00
13/03/2023	1.604.266	1,02%	59,39	59,33	61,34	60,72
10/03/2023	1.569.478	-1,02%	60,71	59,965	61,535	60,11
09/03/2023	1.230.470	-1,19%	61,76	60,485	61,925	60,73
08/03/2023	1.096.989	1,69%	63,14	63,03	63,51	63,26
07/03/2023	1.424.265	-2,86%	63,56	62,19	63,6217	62,21
06/03/2023	1.410.337	-2,75%	64,27	63,83	64,395	64,04
03/03/2023	1.161.377	1,29%	65,66	65,375	66,005	65,85
02/03/2023	2.850.097	2,93%	63,42	63,169	65,26	65,01
01/03/2023	2.226.400	3,59%	63,01	62,63	63,535	63,16
28/02/2023	1.248.806	0,86%	61,33	60,75	61,57	60,97
27/02/2023	1.253.910	0,03%	60,105	59,9925	60,975	60,45
24/02/2023	2.154.175	-3,82%	60,13	59,84	60,50	60,43
23/02/2023	1.861.332	-2,10%	63,42	62,22	63,92	62,83
22/02/2023	1.857.045	-3,15%	64,33	63,51	64,625	64,18
21/02/2023	1.401.699	-0,26%	66,81	66,115	67,14	66,27
20/02/2023	1.225.154	-1,03%	66,44	66,15	66,875	66,44
17/02/2023	1.225.154	-1,03%	66,44	66,15	66,875	66,44
16/02/2023	1.154.018	0,49%	66,56	66,31	67,765	67,13
15/02/2023	1.325.674	-1,71%	65,26	65,12	66,85	66,01
14/02/2023	1.089.305	0,63%	66,19	66,07	67,415	67,16
13/02/2023	1.344.117	1,15%	65,72	65,63	66,94	66,74
10/02/2023	1.382.880	-1,05%	66,36	65,51	66,40	65,98
09/02/2023	1.157.425	0,19%	68,06	66,45	68,08	66,675
08/02/2023	1.065.573	-0,39%	66,55	66,40	67,14	66,55
07/02/2023	1.456.800	1,20%	65,96	65,32	67,05	66,81
06/02/2023	1.306.938	-2,25%	66,10	65,3784	66,23	65,57
03/02/2023	1.560.335	-0,24%	67,39	66,89	68,00	67,39
02/02/2023	3.088.276	-3,64%	68,98	66,82	69,07	67,55
01/02/2023	2.056.619	-0,07%	69,85	68,35	70,43	70,10
31/01/2023	1.020.282	0,69%	69,26	69,01	70,20	70,15
30/01/2023	1.101.479	-0,30%	69,70	69,49	70,20	69,67
27/01/2023	1.415.186	-1,91%	70,38	69,24	70,675	69,88
26/01/2023	1.204.072	0,68%	71,29	70,405	71,52	71,24
25/01/2023	1.071.966	1,43%	69,42	69,39	70,8415	70,76
24/01/2023	1.155.378	0,55%	68,57	68,20	69,845	69,76
23/01/2023	974.586	-0,12%	69,21	68,765	69,56	69,38
20/01/2023	1.998.411	0,93%	68,20	67,98	69,49	69,52
19/01/2023	1.658.378	1,21%	67,90	67,79	69,32	68,88
18/01/2023	1.677.006	0,44%	69,36	68,05	69,995	68,06
17/01/2023	1.517.746	-2,19%	68,65	67,725	68,6899	67,76
16/01/2023	1.241.928	0,59%	68,71	68,44	69,38	69,40
13/01/2023	1.241.928	0,59%	68,71	68,44	69,38	69,40
12/01/2023	1.434.145	2,51%	68,23	66,965	69,00	68,99
11/01/2023	1.473.010	0,78%	67,42	66,57	67,53	67,30
10/01/2023	1.165.244	1,77%	66,38	65,855	66,815	66,78
09/01/2023	1.195.852	-0,64%	66,47	65,58	66,6589	65,62
06/01/2023	1.286.663	3,68%	64,72	64,0966	66,11	65,66
05/01/2023	1.467.476	0,89%	63,12	62,76	63,6481	63,33
04/01/2023	1.525.055	2,23%	62,31	61,68	62,775	62,77
03/01/2023	852.800	-1,05%	61,59	61,055	62,3514	61,40
02/01/2023	587.800	-0,64%	62,00	61,64	62,41	61,84