BHP GROUP LTD ADR (BHP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	587.800	-0,64%	62,00	61,64	62,41	61,84
29/12/2022	616.469	0,81%	62,01	61,9631	62,45	62,24
28/12/2022	757.046	-1,59%	62,88	61,64	62,925	61,74
27/12/2022	580.159	1,11%	62,59	62,43	63,09	62,74
23/12/2022	223.027	0,78%	61,83	61,34	62,06	61,89
22/12/2022	1.072.672	-2,00%	61,58	60,565	61,73	61,41
21/12/2022	928.122	1,82%	62,47	62,29	62,8951	62,66
20/12/2022	800.398	1,18%	61,17	61,10	61,888	61,54
19/12/2022	896.906	-0,59%	61,90	60,475	62,10	60,82
16/12/2022	1.327.336	-0,81%	60,84	60,56	61,295	61,17
15/12/2022	1.679.694	-1,19%	62,42	61,59	62,50	61,67
14/12/2022	1.390.745	-1,50%	62,33	61,61	62,90	62,41
13/12/2022	1.041.738	0,43%	64,21	63,15	64,44	63,36
12/12/2022	1.169.468	-1,39%	63,32	62,1989	63,82	63,09
09/12/2022	1.248.327	0,80%	64,64	63,98	65,18	63,98
08/12/2022	1.015.947	1,63%	63,44	63,25	63,96	63,47
07/12/2022	1.016.035	-0,46%	62,27	62,23	63,21	62,45
06/12/2022	5.034.611	0,42%	63,09	62,375	63,43	62,74
05/12/2022	5.347.298	-1,50%	61,92	62,315	64,245	62,48
02/12/2022	4.604.176	0,65%	61,92	61,85	63,559	63,43
01/12/2022	5.195.709	0,35%	62,86	62,6709	63,41	63,02
30/11/2022	6.864.922	3,27%	61,67	61,44	63,1882	62,80
29/11/2022	6.128.563	3,10%	58,975	60,36	60,995	60,81
28/11/2022	5.517.589	-1,20%	58,975	58,785	59,69	58,965
25/11/2022	2.307.876	-0,28%	58,53	59,40	59,91	59,87
24/11/2022	6.741.691	2,20%	58,53	58,455	60,035	60,04
23/11/2022	6.741.691	2,20%	58,53	58,455	60,035	60,04
22/11/2022	3.995.251	2,64%	56,60	57,82	58,82	58,75
21/11/2022	5.772.717	-2,55%	56,60	55,99	57,53	57,24
18/11/2022	4.426.818	0,24%	59,29	58,15	58,89	58,74
17/11/2022	5.051.043	-0,14%	59,29	56,829	58,60	58,60
16/11/2022	6.138.904	-1,69%	59,29	58,355	59,5361	58,68
15/11/2022	6.400.475	2,18%	53,29	59,2128	60,12	59,66
14/11/2022	1.630.727	0,59%	53,29	58,24	59,123	58,39
11/11/2022	3.012.081	6,65%	53,29	57,155	58,59	58,06
10/11/2022	2.110.023	4,49%	53,29	53,14	54,56	54,44
09/11/2022	1.354.054	-2,30%	53,29	52,055	53,54	52,125
08/11/2022	1.888.647	1,06%	53,95	52,59	53,99	53,35
07/11/2022	1.593.123	-0,49%	53,95	52,68	53,97	52,78
04/11/2022	3.453.847	9,77%	47,61	52,18	53,615	53,0494
03/11/2022	1.824.696	0,54%	47,61	47,47	48,68	48,33
02/11/2022	2.206.066	-3,09%	49,57	48,06	50,34	48,07
01/11/2022	1.814.929	3,72%	47,11	49,235	50,3913	49,60
31/10/2022	1.835.772	0,61%	47,11	47,09	48,26	47,82
28/10/2022	3.419.887	-4,82%	48,01	46,925	48,2645	47,495
27/10/2022	2.004.129	-2,27%	50,07	49,41	50,19	49,90
26/10/2022	2.299.479	2,80%	50,45	50,38	51,995	51,06
25/10/2022	1.361.548	1,35%	48,90	48,57	50,05	49,67
24/10/2022	1.413.597	-2,49%	48,90	48,70	49,73	49,01
21/10/2022	1.474.764	4,14%	47,89	47,83	50,385	50,245
20/10/2022	1.991.742	-0,67%	47,74	47,69	49,455	48,245
19/10/2022	1.111.241	-1,46%	48,73	48,17	49,10	48,57
18/10/2022	1.174.733	-1,12%	50,32	48,58	50,4405	49,25
17/10/2022	1.795.339	3,11%	50,32	49,4806	50,25	49,81
14/10/2022	1.047.767	-3,40%	50,32	48,27	50,36	48,53
13/10/2022	1.422.423	2,24%	49,225	47,88	50,765	50,24
12/10/2022	1.392.430	-1,98%	49,225	49,06	50,06	49,14
11/10/2022	1.785.634	-2,13%	50,27	49,47	51,20	50,13
10/10/2022	1.398.514	0,06%	51,68	51,05	51,79	51,21
07/10/2022	1.702.760	-0,76%	51,31	50,95	51,89	51,18
06/10/2022	1.351.418	-1,90%	51,80	51,365	52,275	51,59
05/10/2022	1.214.648	-1,19%	52,23	51,84	52,905	52,595
04/10/2022	1.390.273	3,04%	52,37	52,205	53,49	53,23
03/10/2022	1.312.125	3,24%	51,10	50,88	51,95	51,66
30/09/2022	1.107.641	-0,74%	48,59	49,72	51,10	50,045
29/09/2022	1.729.010	0,55%	48,59	49,4666	50,69	50,405
28/09/2022	1.522.476	3,36%	48,59	48,505	50,22	50,13
27/09/2022	1.833.735	2,17%	49,18	48,11	48,93	48,50
26/09/2022	2.357.375	-2,87%	49,18	47,40	48,595	47,47
23/09/2022	2.568.494	-4,57%	49,18	48,1841	49,20	48,87
22/09/2022	2.088.586	2,40%	51,98	50,915	52,06	51,21
21/09/2022	1.109.974	-2,80%	50,03	50,01	51,63	50,01
20/09/2022	1.659.836	-0,85%	50,03	51,01	51,7132	51,45
19/09/2022	1.187.480	1,85%	50,03	50,01	51,9677	51,89
16/09/2022	2.097.099	-1,41%	50,72	50,35	51,41	50,95
15/09/2022	1.248.188	-0,65%	53,16	51,35	52,39	51,68
14/09/2022	1.400.418	-0,31%	53,16	51,5916	52,58	52,02
13/09/2022	1.672.517	-1,78%	53,16	52,05	53,74	53,57
12/09/2022	1.316.341	2,25%	52,38	54,15	54,895	54,54
09/09/2022	1.626.256	5,85%	52,38	52,39	53,49	53,34
08/09/2022	1.681.713	2,84%	49,52	49,36	50,50	50,39
07/09/2022	2.741.386	-1,63%	48,56	48,22	49,18	49,04
06/09/2022	1.804.531	-0,72%	50,50	49,68	53,99	49,85
05/09/2022	1.663.100	0,66%	51,08	49,96	51,321	50,21
02/09/2022	1.663.100	0,66%	51,08	49,96	51,321	50,21
01/09/2022	2.913.926	-2,94%	50,37	49,405	50,39	49,88
31/08/2022	1.578.367	-0,92%	55,48	54,65	55,50	54,89
30/08/2022	1.837.659	-4,25%	57,21	55,28	57,23	55,40
29/08/2022	1.275.671	-1,80%	58,025	57,81	58,56	57,82
26/08/2022	1.396.341	-1,75%	60,28	58,77	60,80	58,88
25/08/2022	1.315.031	3,06%	59,01	58,94	59,93	59,93
24/08/2022	1.364.713	-1,06%	58,08	57,68	58,42	58,165
23/08/2022	2.010.364	2,58%	57,51	57,495	59,1099	58,79
22/08/2022	1.661.958	0,99%	57,50	56,42	57,43	57,31
19/08/2022	1.433.844	-0,67%	57,50	56,28	57,01	56,75
18/08/2022	1.730.459	1,03%	57,50	56,6325	57,57	57,13
17/08/2022	1.691.110	-2,45%	56,34	56,20	57,26	56,55
16/08/2022	2.112.935	5,85%	53,97	56,33	57,995	57,94
15/08/2022	1.345.943	-1,83%	53,97	53,64	54,81	54,74
12/08/2022	1.306.602	0,74%	54,37	54,255	55,80	55,76