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 > >>
09/02/2026	912.305	-2,63%	61,80	60,69	61,86	61,15
06/02/2026	976.809	1,36%	62,34	62,31	63,01	62,80
05/02/2026	1.033.716	0,54%	61,53	61,39	62,18	61,96
04/02/2026	811.259	-0,39%	62,52	61,28	62,65	61,63
03/02/2026	1.017.425	1,44%	61,20	60,965	62,03	61,87
02/02/2026	989.155	0,51%	60,77	60,34	61,145	60,99
30/01/2026	1.125.540	0,76%	60,12	59,71	60,77	60,68
29/01/2026	1.350.983	0,10%	60,11	59,70	60,82	60,22
28/01/2026	678.537	-0,30%	59,62	59,60	60,20	60,16
27/01/2026	1.093.802	2,29%	59,70	59,53	60,375	60,34
26/01/2026	615.226	-0,29%	59,30	58,77	59,55	58,99
23/01/2026	502.650	1,61%	58,28	58,10	59,23	59,16
22/01/2026	664.883	0,88%	58,00	57,75	58,53	58,22
21/01/2026	1.478.507	2,47%	57,00	56,60	57,86	57,71
20/01/2026	950.434	-3,26%	56,92	56,31	57,36	56,32
16/01/2026	526.481	0,24%	57,94	57,74	58,26	58,22
15/01/2026	576.699	1,11%	57,82	57,66	58,27	58,08
14/01/2026	778.170	1,45%	56,32	56,27	57,48	57,44
13/01/2026	540.754	1,69%	55,65	55,65	56,68	56,62
12/01/2026	431.895	0,89%	55,25	55,04	55,685	55,68
09/01/2026	875.462	2,60%	53,74	53,67	55,23	55,19
08/01/2026	676.284	0,94%	53,72	53,625	54,30	53,79
07/01/2026	1.043.768	-1,42%	53,78	53,28	53,78	53,29
06/01/2026	638.116	-2,59%	55,17	54,015	55,17	54,06
20/11/2025	673.187	0,02%	54,97	54,51	55,03	54,75
19/11/2025	953.937	-0,22%	54,82	54,57	55,095	54,74
18/11/2025	1.072.754	0,27%	54,71	54,34	55,21	54,86
17/11/2025	1.041.920	1,07%	54,74	54,57	54,96	54,71
14/11/2025	879.492	-0,64%	53,62	53,33	54,13	54,13
13/11/2025	867.917	-2,40%	55,52	54,445	55,54	54,48
12/11/2025	417.977	0,11%	55,82	55,635	56,025	55,82
11/11/2025	846.197	0,61%	56,06	55,76	56,21	55,76
10/11/2025	1.065.355	1,52%	54,80	54,57	55,49	55,42
07/11/2025	717.811	0,70%	54,57	54,24	54,67	54,59
06/11/2025	809.474	0,61%	54,13	54,13	54,72	54,21
05/11/2025	1.619.910	1,70%	53,67	53,67	54,185	53,88
04/11/2025	851.791	1,03%	52,65	52,43	53,01	52,98
03/11/2025	905.727	2,44%	51,98	51,80	52,785	52,44
31/10/2025	808.256	-0,18%	51,15	51,03	51,515	51,19
30/10/2025	824.406	-0,85%	51,20	50,84	51,525	51,28
29/10/2025	793.204	-1,41%	52,23	51,62	52,42	51,72
28/10/2025	667.041	0,71%	52,12	52,07	52,52	52,46
27/10/2025	812.647	0,04%	52,70	52,09	52,76	52,09
24/10/2025	705.602	0,42%	51,78	51,68	52,175	52,07
23/10/2025	1.293.974	1,39%	51,48	51,32	51,94	51,85
22/10/2025	981.570	1,49%	50,74	50,57	51,17	51,14
21/10/2025	1.084.104	-1,51%	51,16	49,885	51,16	50,39
20/10/2025	851.313	-0,89%	51,43	51,07	51,46	51,16
17/10/2025	889.865	0,94%	51,41	51,24	51,69	51,62
16/10/2025	826.864	0,77%	51,21	50,84	51,59	51,14
15/10/2025	704.927	-0,68%	50,64	50,59	51,04	50,75
14/10/2025	862.729	0,57%	50,21	50,13	51,24	51,10
13/10/2025	765.816	-1,42%	51,01	50,65	51,15	50,81
10/10/2025	1.327.428	0,35%	50,87	50,84	51,60	51,54
09/10/2025	1.047.162	-0,47%	51,35	50,905	51,36	51,36
08/10/2025	691.963	-0,73%	51,82	51,36	51,82	51,60
07/10/2025	1.066.457	1,56%	51,39	51,36	52,10	51,98
06/10/2025	1.016.170	-0,12%	51,12	50,915	51,27	51,18
03/10/2025	969.659	-2,12%	51,54	51,18	51,78	51,24
02/10/2025	801.924	0,13%	52,47	52,285	52,855	52,35
01/10/2025	782.502	-1,51%	53,20	52,24	53,21	52,28
30/09/2025	883.816	0,47%	52,80	52,80	53,145	53,08
29/09/2025	737.828	-0,32%	52,88	52,305	52,93	52,83
26/09/2025	792.135	1,24%	52,74	52,675	53,005	53,00
25/09/2025	944.147	-0,06%	53,03	52,315	53,10	52,35
24/09/2025	1.601.622	-1,52%	52,65	51,79	52,66	52,38
23/09/2025	1.102.306	-1,26%	53,34	52,60	53,34	53,19
22/09/2025	819.765	-1,52%	54,52	53,46	54,54	53,87
19/09/2025	1.414.915	-0,40%	54,99	54,37	55,05	54,70
18/09/2025	628.552	-1,98%	55,31	54,865	55,53	54,92
17/09/2025	658.780	0,43%	56,14	55,845	56,27	56,03
16/09/2025	494.115	-0,43%	55,76	55,63	55,99	55,79
15/09/2025	845.148	-0,99%	56,53	55,83	56,68	56,03
12/09/2025	716.470	-1,26%	56,73	56,26	56,965	56,59
11/09/2025	745.795	1,87%	56,43	56,34	57,42	57,31
10/09/2025	645.617	0,00%	56,37	55,92	56,58	56,26
09/09/2025	881.412	0,12%	56,33	56,06	56,42	56,26
08/09/2025	784.240	0,30%	56,19	55,93	56,48	56,19
05/09/2025	946.544	1,06%	55,80	55,38	56,035	56,02
04/09/2025	1.050.042	0,64%	55,76	55,295	56,015	55,43
03/09/2025	2.015.713	-0,29%	54,58	54,49	55,305	55,08
02/09/2025	1.356.451	-2,90%	54,87	54,53	55,255	55,24
29/08/2025	805.485	1,21%	56,63	56,37	56,92	56,89
28/08/2025	798.178	-0,99%	56,32	55,70	56,33	56,21
27/08/2025	840.079	-0,98%	56,91	56,585	56,945	56,77
26/08/2025	1.059.317	-0,81%	56,84	56,42	57,42	57,33
25/08/2025	936.790	-1,21%	58,15	57,765	58,74	57,80
22/08/2025	962.779	-1,28%	58,94	58,44	59,14	58,51
21/08/2025	883.801	0,44%	58,82	58,78	59,29	59,27
20/08/2025	1.091.323	2,68%	58,25	58,25	59,14	59,01
19/08/2025	867.178	-0,43%	57,46	57,125	57,60	57,47
18/08/2025	767.369	1,00%	57,57	57,43	57,92	57,72
15/08/2025	807.411	-0,47%	56,71	56,53	57,175	57,15
14/08/2025	501.387	0,54%	57,12	57,09	57,57	57,42
13/08/2025	1.243.933	-1,40%	57,28	56,72	57,43	57,11
12/08/2025	892.342	-0,70%	58,33	57,665	58,46	57,92
11/08/2025	1.512.945	1,90%	57,63	57,56	58,35	58,33
08/08/2025	757.131	0,97%	56,98	56,91	57,285	57,24
07/08/2025	1.060.966	0,51%	56,12	56,07	56,71	56,69
06/08/2025	1.414.228	1,00%	56,17	55,975	56,58	56,40