BiG | O banco que entende os seus valores.

British American Tobacco PLC ADR (BTI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
28/04/2026	467.140	2,01%	57,87	57,64	58,47	58,47
27/04/2026	410.827	-1,33%	57,66	57,28	58,04	57,32
24/04/2026	626.584	1,41%	58,90	57,945	58,96	58,09
23/04/2026	626.785	1,98%	56,69	56,69	57,43	57,28
22/04/2026	686.884	2,44%	55,42	55,24	56,195	56,17
21/04/2026	800.556	-3,91%	56,32	54,83	56,47	54,83
20/04/2026	575.615	0,67%	57,05	56,91	57,29	57,06
17/04/2026	1.109.126	0,96%	55,92	55,62	56,69	56,68
16/04/2026	510.414	-0,95%	56,74	56,05	57,00	56,14
15/04/2026	787.532	-1,44%	57,21	56,615	57,37	56,68
14/04/2026	729.741	-2,01%	57,65	57,265	57,89	57,51
13/04/2026	710.119	-0,20%	59,17	58,42	59,49	58,69
10/04/2026	599.835	-0,07%	59,09	58,51	59,12	58,81
09/04/2026	894.525	-1,83%	58,38	57,77	59,165	58,85
08/04/2026	802.599	1,96%	58,17	57,83	60,00	59,95
07/04/2026	509.627	0,15%	59,00	58,62	59,24	58,80
06/04/2026	1.062.221	0,74%	58,33	58,125	58,91	58,71
02/04/2026	806.521	0,67%	58,02	57,815	58,74	58,28
01/04/2026	1.192.590	-0,99%	57,96	56,07	58,13	57,89
31/03/2026	856.138	0,36%	58,81	57,60	58,95	58,47
30/03/2026	1.401.629	0,80%	58,34	57,91	58,645	58,26
27/03/2026	594.923	-0,79%	57,47	57,30	58,23	57,80
26/03/2026	791.706	-0,33%	58,43	58,12	58,76	58,26
25/03/2026	557.381	1,19%	58,19	58,12	58,64	58,45
24/03/2026	550.750	-0,28%	57,68	57,56	58,41	57,76
23/03/2026	745.257	0,96%	57,29	57,00	58,12	57,92
20/03/2026	915.978	-2,30%	58,69	57,18	58,79	57,37
19/03/2026	687.219	1,08%	58,00	57,89	58,85	58,72
18/03/2026	950.536	-4,06%	59,54	57,99	59,64	58,09
17/03/2026	874.618	-0,64%	61,23	60,455	61,37	60,55
16/03/2026	812.811	1,69%	60,83	60,78	61,62	60,94
13/03/2026	921.615	0,07%	60,21	59,73	60,41	59,93
12/03/2026	1.088.940	1,23%	59,12	58,99	60,06	59,89
11/03/2026	1.087.285	-0,42%	59,22	58,55	59,32	59,16
10/03/2026	630.382	1,85%	58,83	58,83	59,94	59,41
09/03/2026	555.274	0,79%	57,68	57,29	58,60	58,33
06/03/2026	817.319	-1,23%	57,39	57,00	57,92	57,87
05/03/2026	1.099.838	-3,97%	59,50	58,03	59,51	58,59
04/03/2026	802.251	0,99%	61,20	60,53	61,42	61,01
03/03/2026	980.897	-2,75%	60,85	59,44	60,85	60,41
02/03/2026	899.427	-0,85%	62,26	61,86	62,63	62,12
27/02/2026	1.026.426	-0,03%	62,38	62,08	62,97	62,65
26/02/2026	762.781	-0,57%	62,51	62,45	63,03	62,67
25/02/2026	885.353	1,81%	62,08	62,04	63,21	63,03
24/02/2026	634.860	-0,31%	61,99	60,965	62,005	61,91
23/02/2026	1.187.042	0,03%	62,08	62,08	62,97	62,10
20/02/2026	751.146	1,79%	61,93	61,54	62,30	62,08
19/02/2026	791.726	3,60%	59,07	59,00	61,025	60,99
18/02/2026	742.712	-0,07%	59,30	58,70	59,33	58,87
17/02/2026	1.083.795	-0,99%	58,77	58,55	59,09	58,91
13/02/2026	1.282.818	-1,83%	59,60	59,09	59,98	59,50
12/02/2026	2.181.342	0,46%	59,28	59,07	60,83	60,61
11/02/2026	805.951	0,23%	60,30	60,095	60,99	60,33
10/02/2026	704.118	-1,57%	60,14	59,35	60,405	60,19