BHP GROUP LTD ADR (BHP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.309.376 |
1,19%
|
51,63
|
51,12
|
52,03
|
51,80
|
| 26/11/2024 |
1.317.114 |
-2,42%
|
52,52
|
51,12
|
52,65
|
51,19
|
| 25/11/2024 |
950.831 |
0,19%
|
52,50
|
52,28
|
52,65
|
52,46
|
| 22/11/2024 |
1.202.833 |
0,65%
|
51,705
|
51,49
|
52,37
|
52,36
|
| 21/11/2024 |
1.276.414 |
-0,48%
|
52,555
|
51,49
|
52,58
|
52,02
|
| 20/11/2024 |
923.146 |
-0,78%
|
52,12
|
51,914
|
52,75
|
52,27
|
| 19/11/2024 |
1.302.167 |
0,36%
|
52,20
|
51,914
|
52,75
|
52,68
|
| 18/11/2024 |
1.226.749 |
1,25%
|
51,98
|
51,93
|
52,6699
|
52,49
|
| 15/11/2024 |
1.344.320 |
-0,40%
|
52,0291
|
51,72
|
52,4299
|
51,84
|
| 14/11/2024 |
1.375.988 |
-0,52%
|
52,03
|
51,793
|
52,69
|
52,05
|
| 13/11/2024 |
1.990.525 |
-0,53%
|
52,67
|
52,10
|
52,74
|
52,32
|
| 12/11/2024 |
1.333.358 |
-1,74%
|
52,77
|
52,2635
|
54,215
|
52,60
|
| 11/11/2024 |
2.368.940 |
-3,01%
|
53,56
|
53,435
|
54,215
|
53,53
|
| 08/11/2024 |
2.462.312 |
-4,43%
|
57,47
|
54,785
|
58,51
|
55,19
|
| 07/11/2024 |
1.216.324 |
3,24%
|
57,29
|
54,81
|
58,51
|
57,75
|
| 06/11/2024 |
1.645.317 |
-1,31%
|
54,8783
|
54,81
|
56,71
|
55,94
|
| 05/11/2024 |
668.816 |
%
|
55,94
|
56,34
|
56,71
|
56,68
|
| 04/11/2024 |
882.753 |
%
|
55,94
|
55,94
|
56,56
|
56,12
|
| 01/11/2024 |
688.800 |
%
|
56,12
|
55,87
|
56,23
|
55,94
|
| 31/10/2024 |
914.684 |
%
|
56,12
|
55,04
|
56,12
|
55,46
|
| 30/10/2024 |
857.533 |
%
|
56,45
|
56,06
|
56,955
|
56,42
|
| 29/10/2024 |
1.063.122 |
%
|
57,39
|
57,13
|
57,66
|
57,14
|
| 28/10/2024 |
886.370 |
%
|
56,66
|
56,65
|
57,175
|
57,12
|
| 25/10/2024 |
961.932 |
%
|
56,51
|
56,30
|
56,93
|
56,44
|
| 24/10/2024 |
988.877 |
%
|
56,61
|
55,455
|
56,31
|
56,16
|
| 23/10/2024 |
816.643 |
%
|
56,61
|
55,47
|
55,88
|
55,73
|
| 22/10/2024 |
774.213 |
%
|
56,61
|
56,38
|
56,73
|
56,64
|
| 21/10/2024 |
1.015.748 |
%
|
56,81
|
56,11
|
57,03
|
56,32
|
| 18/10/2024 |
801.783 |
%
|
57,32
|
56,96
|
57,36
|
57,12
|
| 17/10/2024 |
1.640.100 |
%
|
58,77
|
56,33
|
56,895
|
56,89
|
| 16/10/2024 |
2.204.115 |
%
|
58,77
|
56,615
|
58,815
|
57,48
|
| 15/10/2024 |
1.419.165 |
%
|
58,47
|
58,03
|
58,595
|
58,16
|
| 14/10/2024 |
1.309.656 |
%
|
58,47
|
58,41
|
59,56
|
59,43
|
| 11/10/2024 |
842.254 |
%
|
58,24
|
58,64
|
59,27
|
58,95
|
| 10/10/2024 |
920.519 |
%
|
58,24
|
57,96
|
58,93
|
58,91
|
| 09/10/2024 |
898.264 |
%
|
58,54
|
57,87
|
58,37
|
58,18
|
| 08/10/2024 |
1.914.713 |
%
|
58,54
|
57,97
|
58,60
|
58,40
|
| 07/10/2024 |
840.679 |
%
|
60,79
|
60,57
|
61,03
|
60,81
|
| 04/10/2024 |
1.081.591 |
%
|
62,50
|
60,36
|
60,93
|
60,57
|
| 03/10/2024 |
1.520.598 |
%
|
62,50
|
60,77
|
61,29
|
60,89
|
| 02/10/2024 |
1.210.900 |
%
|
62,50
|
62,405
|
63,21
|
62,43
|
| 01/10/2024 |
1.649.869 |
%
|
61,76
|
61,51
|
62,495
|
62,39
|
| 30/09/2024 |
1.778.726 |
%
|
62,53
|
61,74
|
62,56
|
62,11
|
| 27/09/2024 |
1.943.689 |
%
|
61,71
|
61,71
|
62,32
|
62,01
|
| 26/09/2024 |
2.615.260 |
%
|
60,41
|
59,935
|
61,1982
|
60,91
|
| 25/09/2024 |
1.856.172 |
%
|
58,06
|
57,635
|
58,13
|
57,73
|
| 24/09/2024 |
2.325.151 |
%
|
54,02
|
56,665
|
57,41
|
57,35
|
| 23/09/2024 |
1.086.938 |
%
|
54,02
|
53,95
|
54,61
|
54,59
|
| 20/09/2024 |
1.736.877 |
%
|
54,43
|
53,805
|
54,56
|
53,81
|
| 19/09/2024 |
1.818.130 |
%
|
53,66
|
54,79
|
55,439
|
55,19
|
| 18/09/2024 |
1.201.462 |
%
|
53,66
|
53,03
|
54,005
|
53,05
|
| 17/09/2024 |
1.215.858 |
%
|
53,68
|
53,335
|
53,92
|
53,45
|
| 16/09/2024 |
2.025.027 |
%
|
51,94
|
53,165
|
53,73
|
53,54
|
| 13/09/2024 |
1.816.628 |
%
|
51,94
|
52,81
|
53,25
|
52,99
|
| 12/09/2024 |
2.039.479 |
%
|
51,94
|
52,77
|
53,77
|
53,68
|
| 11/09/2024 |
1.877.958 |
%
|
51,94
|
51,43
|
52,86
|
52,78
|
| 10/09/2024 |
1.395.256 |
%
|
51,94
|
50,90
|
51,39
|
51,32
|
| 09/09/2024 |
1.310.920 |
%
|
51,94
|
51,56
|
52,00
|
51,78
|
| 06/09/2024 |
1.448.601 |
%
|
51,64
|
51,1048
|
51,99
|
51,39
|
| 05/09/2024 |
1.056.870 |
%
|
52,11
|
52,385
|
52,835
|
52,515
|
| 04/09/2024 |
1.283.834 |
%
|
52,11
|
52,11
|
52,745
|
52,25
|
| 03/09/2024 |
2.765.276 |
%
|
52,76
|
51,91
|
52,88
|
52,34
|
| 30/08/2024 |
846.195 |
%
|
54,96
|
54,68
|
55,20
|
55,13
|
| 29/08/2024 |
1.236.358 |
%
|
55,53
|
54,575
|
55,365
|
55,13
|
| 28/08/2024 |
1.992.471 |
%
|
55,53
|
54,105
|
54,58
|
54,42
|
| 27/08/2024 |
1.595.349 |
%
|
55,53
|
55,27
|
55,81
|
55,67
|
| 26/08/2024 |
1.563.538 |
%
|
55,865
|
55,255
|
55,98
|
55,45
|
| 23/08/2024 |
1.132.923 |
%
|
54,50
|
54,3475
|
55,185
|
55,19
|
| 22/08/2024 |
1.030.176 |
%
|
55,14
|
54,19
|
54,88
|
54,29
|
| 21/08/2024 |
1.156.842 |
%
|
55,14
|
54,88
|
55,435
|
55,35
|
| 20/08/2024 |
1.205.302 |
%
|
53,85
|
53,54
|
54,10
|
53,64
|
| 19/08/2024 |
1.171.449 |
%
|
53,72
|
53,59
|
54,11
|
53,96
|
| 16/08/2024 |
1.381.080 |
%
|
52,56
|
52,45
|
53,51
|
53,24
|
| 15/08/2024 |
1.339.110 |
%
|
52,56
|
52,48
|
52,99
|
52,65
|
| 14/08/2024 |
1.869.133 |
%
|
52,36
|
52,00
|
52,585
|
52,25
|
| 13/08/2024 |
1.245.351 |
%
|
53,39
|
53,23
|
53,725
|
53,66
|
| 12/08/2024 |
1.272.509 |
%
|
53,65
|
53,21
|
53,95
|
53,56
|
| 09/08/2024 |
1.347.917 |
%
|
53,65
|
53,15
|
53,93
|
53,76
|
| 08/08/2024 |
1.187.926 |
%
|
52,47
|
52,94
|
53,54
|
53,15
|
| 07/08/2024 |
1.222.814 |
%
|
52,47
|
52,74
|
53,67
|
52,76
|
| 06/08/2024 |
1.584.004 |
%
|
52,47
|
52,44
|
53,92
|
53,53
|
| 05/08/2024 |
1.751.660 |
%
|
51,94
|
51,73
|
53,25
|
53,04
|
| 02/08/2024 |
1.528.070 |
%
|
54,99
|
53,58
|
54,65
|
54,01
|
| 01/08/2024 |
1.413.205 |
%
|
54,99
|
53,81
|
55,16
|
54,26
|
| 31/07/2024 |
1.245.710 |
%
|
55,15
|
55,02
|
56,00
|
55,53
|
| 30/07/2024 |
1.576.979 |
%
|
54,79
|
53,475
|
54,195
|
54,11
|
| 29/07/2024 |
1.230.987 |
%
|
54,79
|
54,56
|
55,06
|
55,01
|
| 26/07/2024 |
987.374 |
%
|
55,22
|
54,94
|
55,5479
|
55,38
|
| 25/07/2024 |
1.521.632 |
%
|
54,58
|
54,21
|
55,38
|
54,79
|
| 24/07/2024 |
1.059.885 |
%
|
54,58
|
54,41
|
55,24
|
54,43
|
| 23/07/2024 |
1.463.886 |
%
|
54,58
|
54,415
|
55,18
|
55,07
|
| 22/07/2024 |
1.112.744 |
%
|
56,96
|
55,39
|
55,85
|
55,75
|
| 19/07/2024 |
1.101.708 |
%
|
56,96
|
55,10
|
55,93
|
55,65
|
| 18/07/2024 |
1.357.708 |
%
|
56,96
|
56,055
|
56,98
|
56,12
|
| 17/07/2024 |
1.052.652 |
%
|
57,41
|
56,985
|
57,63
|
56,99
|
| 16/07/2024 |
1.371.930 |
%
|
58,30
|
56,49
|
57,34
|
57,20
|
| 15/07/2024 |
1.053.011 |
%
|
58,30
|
58,005
|
58,65
|
58,311
|
| 12/07/2024 |
1.434.160 |
%
|
59,39
|
59,1701
|
59,765
|
59,27
|
| 11/07/2024 |
1.273.751 |
%
|
57,98
|
57,87
|
58,86
|
58,23
|
| 10/07/2024 |
1.012.467 |
%
|
57,98
|
57,98
|
58,635
|
58,55
|
