British American Tobacco PLC ADR (BTI)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
575.134 |
1,45%
|
32,34
|
32,30
|
32,68
|
32,605
|
16/07/2024 |
723.736 |
-0,19%
|
32,00
|
31,92
|
32,18
|
32,14
|
15/07/2024 |
561.215 |
-1,26%
|
32,42
|
32,175
|
32,44
|
32,20
|
12/07/2024 |
657.229 |
1,18%
|
32,50
|
32,47
|
32,705
|
32,61
|
11/07/2024 |
656.750 |
0,53%
|
32,02
|
32,02
|
32,265
|
32,23
|
10/07/2024 |
593.852 |
0,91%
|
31,92
|
31,86
|
32,06
|
32,06
|
09/07/2024 |
856.583 |
0,63%
|
31,54
|
31,51
|
31,895
|
31,77
|
08/07/2024 |
712.112 |
-0,38%
|
31,83
|
31,535
|
31,89
|
31,57
|
05/07/2024 |
730.618 |
0,89%
|
31,70
|
31,54
|
31,72
|
31,69
|
04/07/2024 |
437.470 |
0,00%
|
31,39
|
31,35
|
31,47
|
31,41
|
03/07/2024 |
437.470 |
1,09%
|
31,39
|
31,35
|
31,47
|
31,41
|
02/07/2024 |
706.638 |
-0,03%
|
30,98
|
30,94
|
31,12
|
31,07
|
01/07/2024 |
833.942 |
0,49%
|
31,15
|
30,985
|
31,51
|
31,08
|
28/06/2024 |
898.744 |
-2,24%
|
31,04
|
30,805
|
31,04
|
30,93
|
27/06/2024 |
742.078 |
-0,66%
|
31,91
|
31,555
|
31,92
|
31,64
|
26/06/2024 |
847.648 |
-0,87%
|
31,85
|
31,75
|
31,90
|
31,85
|
25/06/2024 |
1.477.255 |
-0,71%
|
32,33
|
31,905
|
32,35
|
32,13
|
24/06/2024 |
802.529 |
2,08%
|
32,23
|
32,16
|
32,48
|
32,36
|
21/06/2024 |
1.654.439 |
0,64%
|
31,50
|
31,405
|
31,84
|
31,70
|
20/06/2024 |
909.337 |
1,22%
|
31,13
|
31,11
|
31,51
|
31,50
|
19/06/2024 |
919.875 |
0,00%
|
30,86
|
30,76
|
31,12
|
31,12
|
18/06/2024 |
919.875 |
1,60%
|
30,86
|
30,76
|
31,12
|
31,12
|
17/06/2024 |
1.546.215 |
1,01%
|
30,67
|
30,53
|
30,95
|
30,94
|
14/06/2024 |
2.026.914 |
0,10%
|
30,99
|
30,33
|
30,67
|
30,63
|
13/06/2024 |
1.605.757 |
-0,23%
|
30,99
|
30,37
|
30,73
|
30,60
|
12/06/2024 |
1.944.512 |
0,78%
|
30,99
|
30,64
|
31,03
|
30,7388
|
11/06/2024 |
2.141.631 |
-0,68%
|
30,85
|
30,29
|
30,6099
|
30,50
|
10/06/2024 |
2.580.352 |
-0,90%
|
30,85
|
30,56
|
30,87
|
30,71
|
07/06/2024 |
2.401.900 |
-0,83%
|
30,85
|
30,985
|
31,2799
|
30,99
|
06/06/2024 |
2.372.796 |
0,26%
|
30,85
|
30,81
|
31,435
|
31,25
|
05/06/2024 |
1.322.095 |
-0,08%
|
30,85
|
31,06
|
31,23
|
31,175
|
04/06/2024 |
1.777.743 |
-0,46%
|
30,85
|
30,72
|
31,27
|
31,195
|
03/06/2024 |
2.056.533 |
1,00%
|
31,24
|
31,115
|
31,35
|
31,34
|
31/05/2024 |
1.981.022 |
1,08%
|
30,37
|
30,75
|
31,05
|
31,03
|
30/05/2024 |
2.199.906 |
2,27%
|
30,37
|
30,3102
|
30,75
|
30,70
|
29/05/2024 |
2.107.039 |
-1,74%
|
30,20
|
30,01
|
30,25
|
30,02
|
28/05/2024 |
1.405.062 |
-0,23%
|
30,82
|
30,46
|
30,7199
|
30,55
|
27/05/2024 |
471.304 |
0,00%
|
30,82
|
30,55
|
30,87
|
30,62
|
24/05/2024 |
471.304 |
-2,36%
|
30,82
|
30,55
|
30,87
|
30,62
|
23/05/2024 |
2.037.322 |
-2,01%
|
31,54
|
30,7005
|
31,31
|
30,73
|
22/05/2024 |
1.353.084 |
-0,35%
|
31,54
|
31,305
|
31,47
|
31,36
|
21/05/2024 |
1.395.839 |
0,38%
|
31,54
|
31,38
|
31,5699
|
31,47
|
20/05/2024 |
1.434.457 |
-0,76%
|
31,54
|
31,35
|
31,59
|
31,35
|
17/05/2024 |
1.798.988 |
0,13%
|
31,52
|
31,35
|
31,66
|
31,59
|
16/05/2024 |
1.595.449 |
0,73%
|
31,43
|
31,42
|
31,67
|
31,55
|
15/05/2024 |
2.009.868 |
0,74%
|
31,30
|
31,21
|
31,43
|
31,32
|
14/05/2024 |
1.755.557 |
0,55%
|
31,07
|
31,00
|
31,16
|
31,09
|
13/05/2024 |
2.997.411 |
0,82%
|
30,83
|
30,83
|
31,08
|
30,92
|
10/05/2024 |
1.470.156 |
0,94%
|
30,23
|
30,525
|
30,69
|
30,645
|
09/05/2024 |
1.681.205 |
0,66%
|
30,23
|
30,13
|
30,35
|
30,36
|
08/05/2024 |
1.446.440 |
0,63%
|
30,125
|
29,985
|
30,2283
|
30,16
|
07/05/2024 |
2.038.808 |
0,07%
|
30,125
|
29,95
|
30,30
|
29,97
|
06/05/2024 |
1.286.137 |
0,47%
|
29,965
|
29,83
|
30,025
|
29,95
|
03/05/2024 |
1.236.654 |
0,03%
|
29,63
|
29,69
|
30,00
|
29,81
|
02/05/2024 |
1.741.838 |
1,29%
|
29,63
|
29,57
|
29,87
|
29,80
|
01/05/2024 |
1.282.086 |
0,00%
|
29,48
|
29,365
|
29,65
|
29,42
|
30/04/2024 |
1.409.653 |
-0,44%
|
29,48
|
29,41
|
29,6892
|
29,40
|
29/04/2024 |
1.964.407 |
0,86%
|
29,48
|
29,41
|
29,62
|
29,50
|
26/04/2024 |
6.654.311 |
-0,51%
|
29,36
|
29,08
|
30,205
|
29,25
|
25/04/2024 |
2.854.530 |
-0,31%
|
29,44
|
29,135
|
29,55
|
29,40
|
24/04/2024 |
2.060.328 |
-0,24%
|
29,44
|
29,28
|
29,56
|
29,49
|
23/04/2024 |
1.928.416 |
0,51%
|
29,44
|
29,43
|
29,64
|
29,56
|
22/04/2024 |
3.125.810 |
1,24%
|
28,69
|
29,07
|
29,43
|
29,41
|
19/04/2024 |
2.801.718 |
0,80%
|
28,69
|
28,6498
|
29,11
|
29,05
|
18/04/2024 |
1.949.578 |
0,80%
|
28,50
|
28,62
|
28,8398
|
28,82
|
17/04/2024 |
2.222.152 |
0,74%
|
28,50
|
28,42
|
28,64
|
28,59
|
16/04/2024 |
2.485.984 |
-0,46%
|
28,68
|
28,25
|
28,465
|
28,38
|
15/04/2024 |
2.320.595 |
-0,38%
|
28,68
|
28,36
|
28,81
|
28,51
|
12/04/2024 |
4.366.264 |
-1,65%
|
29,30
|
28,56
|
29,145
|
28,62
|
11/04/2024 |
2.437.221 |
-0,17%
|
29,30
|
28,94
|
29,32
|
29,10
|
10/04/2024 |
5.049.516 |
-2,35%
|
29,40
|
29,01
|
29,4196
|
29,15
|
09/04/2024 |
3.194.053 |
0,51%
|
29,71
|
29,47
|
29,87
|
29,85
|
08/04/2024 |
1.955.051 |
0,34%
|
29,60
|
29,55
|
29,77
|
29,70
|
05/04/2024 |
2.325.909 |
-0,24%
|
30,11
|
29,34
|
29,65
|
29,60
|
04/04/2024 |
2.403.140 |
-1,43%
|
30,11
|
29,63
|
30,15
|
29,67
|
03/04/2024 |
1.964.382 |
-0,73%
|
30,595
|
30,03
|
30,22
|
30,10
|
02/04/2024 |
1.567.223 |
-0,10%
|
30,595
|
30,27
|
30,535
|
30,32
|
01/04/2024 |
1.041.628 |
-0,34%
|
30,595
|
30,35
|
30,62
|
30,395
|
28/03/2024 |
1.541.211 |
0,53%
|
29,91
|
30,445
|
30,6099
|
30,50
|
27/03/2024 |
1.820.659 |
1,54%
|
29,91
|
29,88
|
30,35
|
30,34
|
26/03/2024 |
1.851.322 |
-0,43%
|
30,05
|
29,885
|
30,15
|
29,92
|
25/03/2024 |
2.324.552 |
0,20%
|
30,05
|
30,03
|
30,2883
|
30,05
|
22/03/2024 |
2.992.094 |
-0,53%
|
30,255
|
29,98
|
30,33
|
29,99
|
21/03/2024 |
2.581.258 |
-0,29%
|
30,32
|
30,09
|
30,395
|
30,15
|
20/03/2024 |
4.475.251 |
-0,35%
|
30,92
|
30,51
|
31,09
|
30,98
|
19/03/2024 |
3.986.271 |
0,06%
|
30,92
|
30,91
|
31,21
|
31,09
|
18/03/2024 |
4.234.908 |
2,57%
|
30,48
|
30,42
|
31,05
|
31,08
|
15/03/2024 |
2.953.995 |
-0,56%
|
30,765
|
30,04
|
30,57
|
30,30
|
14/03/2024 |
2.398.839 |
-1,26%
|
30,765
|
30,32
|
30,765
|
30,47
|
13/03/2024 |
1.837.877 |
1,18%
|
30,765
|
30,65
|
30,90
|
30,86
|
12/03/2024 |
3.097.903 |
1,53%
|
30,765
|
30,22
|
30,77
|
30,50
|
11/03/2024 |
3.357.906 |
1,35%
|
29,51
|
29,42
|
30,205
|
30,04
|
08/03/2024 |
2.472.611 |
0,37%
|
29,51
|
29,47
|
29,68
|
29,64
|
07/03/2024 |
2.333.211 |
-0,07%
|
29,46
|
29,39
|
29,57
|
29,53
|
06/03/2024 |
3.186.819 |
0,44%
|
29,33
|
29,345
|
29,6523
|
29,55
|
05/03/2024 |
2.340.710 |
0,20%
|
29,33
|
29,25
|
29,575
|
29,42
|
04/03/2024 |
2.875.697 |
-1,41%
|
29,41
|
29,15
|
29,46
|
29,36
|
01/03/2024 |
1.768.056 |
-0,37%
|
30,16
|
29,54
|
29,80
|
29,78
|
29/02/2024 |
1.981.175 |
0,54%
|
30,16
|
29,72
|
30,01
|
29,89
|
28/02/2024 |
2.437.142 |
-1,30%
|
30,16
|
29,595
|
29,99
|
29,73
|