British American Tobacco PLC ADR (BTI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
1.081.617 |
-0,14%
|
56,34
|
55,525
|
56,36
|
55,75
|
| 18/09/2026 |
704.474 |
-0,34%
|
55,63
|
55,60
|
56,10
|
55,83
|
| 17/09/2026 |
578.930 |
-0,12%
|
56,20
|
55,72
|
56,39
|
56,02
|
| 16/09/2026 |
905.592 |
-0,76%
|
56,48
|
55,95
|
56,97
|
56,09
|
| 15/09/2026 |
830.447 |
-1,34%
|
56,46
|
56,36
|
57,23
|
56,52
|
| 14/09/2026 |
1.410.883 |
3,71%
|
57,01
|
56,99
|
57,465
|
57,29
|
| 11/09/2026 |
1.378.906 |
0,69%
|
56,00
|
55,06
|
56,14
|
55,24
|
| 10/09/2026 |
1.533.838 |
0,98%
|
55,25
|
54,72
|
55,39
|
54,86
|
| 09/09/2026 |
1.318.580 |
-1,49%
|
55,24
|
54,30
|
55,24
|
54,33
|
| 08/09/2026 |
934.387 |
-0,36%
|
55,50
|
55,09
|
55,96
|
55,15
|
| 04/09/2026 |
774.593 |
-1,11%
|
55,62
|
55,34
|
55,86
|
55,35
|
| 03/09/2026 |
565.864 |
0,52%
|
56,11
|
55,71
|
56,56
|
55,97
|
| 02/09/2026 |
756.513 |
-0,43%
|
55,60
|
55,22
|
55,805
|
55,68
|
| 01/09/2026 |
733.386 |
0,63%
|
56,17
|
55,80
|
56,72
|
55,92
|
| 31/08/2026 |
620.239 |
-1,00%
|
56,01
|
55,56
|
56,19
|
55,57
|
| 28/08/2026 |
781.603 |
-0,27%
|
56,61
|
55,95
|
56,61
|
56,13
|
| 27/08/2026 |
519.393 |
-2,02%
|
56,88
|
56,215
|
56,94
|
56,28
|
| 26/08/2026 |
662.216 |
1,72%
|
56,79
|
56,74
|
57,83
|
57,44
|
| 25/08/2026 |
1.679.656 |
-0,42%
|
56,28
|
56,05
|
56,52
|
56,47
|
| 24/08/2026 |
1.007.240 |
0,89%
|
56,40
|
56,40
|
57,205
|
56,71
|
| 21/08/2026 |
590.997 |
-0,86%
|
56,65
|
56,13
|
56,77
|
56,21
|
| 20/08/2026 |
769.496 |
1,29%
|
56,00
|
56,00
|
57,01
|
56,70
|
| 19/08/2026 |
674.486 |
-0,71%
|
56,13
|
55,67
|
56,20
|
55,98
|
| 18/08/2026 |
692.017 |
1,17%
|
56,64
|
56,11
|
56,71
|
56,38
|
| 17/08/2026 |
800.846 |
-2,33%
|
56,56
|
55,59
|
56,70
|
55,73
|
| 14/08/2026 |
998.056 |
-0,51%
|
56,70
|
56,57
|
57,13
|
57,06
|
| 13/08/2026 |
707.024 |
2,70%
|
57,07
|
56,95
|
57,66
|
57,35
|
| 12/08/2026 |
756.465 |
-1,71%
|
56,55
|
55,81
|
56,79
|
55,84
|
| 11/08/2026 |
660.148 |
-0,42%
|
57,02
|
56,65
|
57,33
|
56,81
|
| 10/08/2026 |
662.031 |
-3,84%
|
58,09
|
56,88
|
58,12
|
57,05
|
| 07/08/2026 |
622.965 |
1,02%
|
59,97
|
59,305
|
60,09
|
59,33
|
| 06/08/2026 |
524.937 |
-0,91%
|
59,61
|
58,47
|
59,65
|
58,73
|
| 05/08/2026 |
690.718 |
0,25%
|
59,69
|
58,80
|
59,74
|
59,27
|
| 04/08/2026 |
590.851 |
-0,74%
|
60,16
|
58,96
|
60,20
|
59,12
|
| 03/08/2026 |
508.039 |
-1,80%
|
60,83
|
59,475
|
60,95
|
59,56
|
| 31/07/2026 |
893.844 |
-1,69%
|
60,96
|
60,355
|
61,81
|
60,65
|
| 30/07/2026 |
928.102 |
-2,19%
|
61,96
|
60,97
|
62,38
|
61,69
|
| 29/07/2026 |
849.575 |
1,24%
|
62,80
|
62,66
|
63,33
|
63,07
|
| 28/07/2026 |
991.126 |
2,43%
|
62,00
|
61,89
|
62,81
|
62,30
|
| 27/07/2026 |
507.025 |
-0,23%
|
60,64
|
60,29
|
61,00
|
60,82
|
| 24/07/2026 |
412.209 |
1,87%
|
60,60
|
60,41
|
61,24
|
60,96
|
| 23/07/2026 |
726.285 |
-3,58%
|
60,72
|
59,325
|
60,79
|
59,84
|
| 22/07/2026 |
538.258 |
1,04%
|
61,55
|
61,55
|
62,79
|
62,06
|
| 21/07/2026 |
684.378 |
-1,71%
|
62,21
|
61,25
|
62,34
|
61,42
|
| 20/07/2026 |
383.892 |
-0,56%
|
63,03
|
62,25
|
63,42
|
62,49
|
| 17/07/2026 |
1.053.984 |
-0,51%
|
63,07
|
62,17
|
63,66
|
62,84
|
| 16/07/2026 |
1.578.668 |
7,54%
|
59,41
|
59,34
|
63,32
|
63,16
|
| 15/07/2026 |
680.895 |
0,91%
|
58,53
|
58,46
|
59,56
|
58,73
|
| 14/07/2026 |
1.275.443 |
-1,27%
|
59,20
|
58,17
|
59,24
|
58,20
|
| 13/07/2026 |
409.764 |
-1,78%
|
59,23
|
58,58
|
59,27
|
58,95
|
| 10/07/2026 |
323.837 |
-1,40%
|
59,98
|
59,735
|
60,16
|
60,02
|
| 09/07/2026 |
365.962 |
-0,85%
|
61,10
|
60,68
|
61,51
|
60,87
|
| 08/07/2026 |
514.260 |
-0,66%
|
61,55
|
61,125
|
61,98
|
61,39
|
| 07/07/2026 |
518.402 |
0,55%
|
62,00
|
61,50
|
62,25
|
61,80
|
| 06/07/2026 |
566.367 |
-0,50%
|
61,69
|
61,03
|
61,75
|
61,46
|
| 02/07/2026 |
619.910 |
2,00%
|
61,99
|
61,43
|
62,57
|
61,77
|
| 01/07/2026 |
708.104 |
-1,94%
|
61,00
|
60,07
|
61,22
|
60,56
|
| 30/06/2026 |
1.423.664 |
-1,56%
|
62,79
|
61,665
|
63,02
|
61,76
|
| 29/06/2026 |
635.766 |
-0,03%
|
62,42
|
62,01
|
62,76
|
62,74
|
| 26/06/2026 |
942.872 |
0,45%
|
63,12
|
62,43
|
63,13
|
62,76
|
| 25/06/2026 |
753.763 |
1,78%
|
61,65
|
61,64
|
62,49
|
62,48
|
| 24/06/2026 |
729.421 |
1,07%
|
61,19
|
60,93
|
61,76
|
61,39
|
| 23/06/2026 |
759.238 |
3,12%
|
60,39
|
60,18
|
60,94
|
60,74
|
| 22/06/2026 |
862.105 |
-0,02%
|
58,50
|
58,30
|
59,375
|
58,90
|
| 18/06/2026 |
862.674 |
-0,97%
|
58,77
|
58,225
|
58,95
|
58,91
|
| 17/06/2026 |
614.558 |
-3,08%
|
60,43
|
59,36
|
60,52
|
59,49
|
| 16/06/2026 |
642.892 |
0,52%
|
61,58
|
61,055
|
61,96
|
61,38
|
| 15/06/2026 |
1.207.609 |
-2,02%
|
62,08
|
60,96
|
62,38
|
61,06
|
| 12/06/2026 |
875.261 |
1,51%
|
61,46
|
61,375
|
62,48
|
62,32
|
| 11/06/2026 |
650.743 |
0,44%
|
61,57
|
61,02
|
61,975
|
61,39
|
| 10/06/2026 |
535.617 |
1,95%
|
60,52
|
60,52
|
61,30
|
61,12
|
| 09/06/2026 |
703.490 |
0,44%
|
59,87
|
59,11
|
60,29
|
59,95
|
| 08/06/2026 |
772.132 |
-0,05%
|
60,10
|
59,48
|
60,50
|
59,69
|
| 05/06/2026 |
785.314 |
3,23%
|
58,25
|
58,25
|
60,38
|
59,72
|
| 04/06/2026 |
817.275 |
-1,31%
|
58,45
|
57,78
|
58,57
|
57,85
|
| 03/06/2026 |
866.280 |
-3,04%
|
59,68
|
58,57
|
60,255
|
58,62
|
| 02/06/2026 |
683.164 |
-0,89%
|
59,83
|
59,38
|
60,64
|
60,46
|
| 01/06/2026 |
736.801 |
-1,28%
|
62,06
|
60,99
|
62,23
|
61,00
|
| 29/05/2026 |
801.258 |
-1,80%
|
61,90
|
61,37
|
62,00
|
61,79
|
| 28/05/2026 |
543.728 |
-1,75%
|
63,72
|
62,86
|
63,89
|
62,92
|
| 27/05/2026 |
510.002 |
-1,39%
|
64,39
|
63,79
|
64,56
|
64,04
|
| 26/05/2026 |
592.711 |
-0,64%
|
66,24
|
64,65
|
66,35
|
64,94
|
| 22/05/2026 |
437.206 |
-0,56%
|
65,16
|
65,07
|
65,715
|
65,36
|
| 21/05/2026 |
598.640 |
0,66%
|
65,31
|
65,20
|
66,48
|
65,73
|
| 20/05/2026 |
755.596 |
-1,15%
|
66,14
|
65,20
|
66,52
|
65,30
|
| 19/05/2026 |
454.786 |
-0,44%
|
65,99
|
65,38
|
66,37
|
66,06
|
| 18/05/2026 |
685.283 |
1,94%
|
66,45
|
65,75
|
66,65
|
66,35
|
| 15/05/2026 |
818.817 |
-2,41%
|
65,91
|
64,64
|
65,91
|
65,09
|
| 14/05/2026 |
896.714 |
2,07%
|
66,65
|
66,17
|
67,295
|
66,70
|
| 13/05/2026 |
1.056.556 |
2,69%
|
64,21
|
64,21
|
65,46
|
65,35
|
| 12/05/2026 |
1.264.669 |
5,29%
|
62,00
|
61,39
|
63,67
|
63,64
|
| 11/05/2026 |
1.148.504 |
3,71%
|
58,97
|
58,89
|
60,445
|
60,44
|
| 08/05/2026 |
459.887 |
0,34%
|
58,38
|
57,98
|
58,56
|
58,28
|
| 07/05/2026 |
550.718 |
-2,48%
|
58,58
|
58,05
|
58,61
|
58,08
|
| 06/05/2026 |
477.790 |
0,27%
|
59,66
|
59,46
|
59,98
|
59,56
|
| 05/05/2026 |
909.751 |
1,80%
|
58,66
|
58,39
|
59,545
|
59,40
|
| 04/05/2026 |
331.162 |
-0,61%
|
58,44
|
58,12
|
59,08
|
58,35
|
| 01/05/2026 |
799.264 |
-0,15%
|
58,79
|
58,69
|
59,445
|
58,71
|
| 30/04/2026 |
504.246 |
2,35%
|
58,36
|
58,30
|
58,99
|
58,80
|
| 29/04/2026 |
544.974 |
-1,74%
|
58,07
|
57,28
|
58,20
|
57,45
|
