British American Tobacco PLC ADR (BTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.534.119	1,70%	32,34	32,30	32,70	32,685
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