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 > >>
27/02/2024	2.149.252	-0,33%	30,16	29,98	30,17	30,12
26/02/2024	2.040.173	-0,92%	30,455	30,07	30,46	30,22
23/02/2024	2.250.165	0,10%	30,25	30,08	30,61	30,50
22/02/2024	2.128.219	0,73%	30,25	30,125	30,505	30,47
21/02/2024	2.251.056	-0,17%	30,01	29,92	30,265	30,25
20/02/2024	2.512.147	-0,66%	30,065	30,06	30,365	30,30
19/02/2024	585.644	0,00%	30,50	30,37	30,575	30,50
16/02/2024	585.644	0,63%	30,50	30,37	30,575	30,50
15/02/2024	1.727.418	0,83%	30,49	30,45	30,6495	30,56
14/02/2024	1.514.243	-0,49%	30,65	30,12	30,34	30,31
13/02/2024	2.275.758	-1,52%	30,65	30,33	30,71	30,46
12/02/2024	1.870.100	0,59%	30,77	30,71	31,08	30,93
09/02/2024	2.620.924	-2,26%	30,73	30,565	30,905	30,75
08/02/2024	4.981.970	6,97%	31,06	30,9701	31,63	31,46
07/02/2024	2.381.406	-0,96%	29,74	29,32	29,75	29,475
06/02/2024	2.447.230	0,17%	29,74	29,64	29,9899	29,76
05/02/2024	2.329.461	-1,03%	29,98	29,70	30,1413	29,71
02/02/2024	2.180.917	-0,63%	30,22	29,915	30,26	30,02
01/02/2024	2.240.983	2,06%	30,08	29,65	30,26	30,21
31/01/2024	1.655.286	-1,47%	30,08	29,555	30,13	29,60
30/01/2024	1.313.284	0,17%	29,93	29,765	30,0582	30,04
29/01/2024	2.292.837	1,11%	29,70	29,82	30,14	29,99
26/01/2024	2.051.842	0,75%	29,70	29,60	29,89	29,66
25/01/2024	2.376.383	0,07%	29,70	29,21	29,4398	29,44
24/01/2024	2.265.521	0,17%	29,44	29,33	29,73	29,42
23/01/2024	2.530.442	-0,81%	29,44	29,12	29,38	29,41
22/01/2024	3.151.211	0,58%	29,44	29,49	29,955	29,65
19/01/2024	1.902.707	0,41%	29,44	29,21	29,58	29,48
18/01/2024	2.247.006	-0,64%	29,55	29,05	29,46	29,36
17/01/2024	3.098.581	-0,64%	29,55	29,40	29,645	29,55
16/01/2024	2.965.181	-1,33%	30,26	29,68	30,00	29,74
15/01/2024	1.887.563	-0,53%	30,26	30,07	30,42	30,14
12/01/2024	1.887.563	-0,53%	30,26	30,07	30,42	30,14
11/01/2024	3.017.142	0,97%	30,26	29,895	30,31	30,30
10/01/2024	3.119.390	-0,99%	30,26	29,94	30,365	30,01
09/01/2024	2.741.267	-0,85%	30,24	30,10	30,505	30,31
08/01/2024	2.778.477	0,84%	30,24	30,19	30,585	30,535
05/01/2024	1.748.716	0,50%	30,20	30,12	30,42	30,28
04/01/2024	2.123.556	0,80%	30,00	29,94	30,335	30,13
03/01/2024	2.223.481	0,27%	29,69	29,535	29,965	29,88
02/01/2024	3.188.264	1,74%	29,19	29,185	30,00	29,80
29/12/2023	2.103.133	0,21%	29,20	29,145	29,35	29,29
28/12/2023	2.001.712	-0,34%	29,225	29,18	29,325	29,23
27/12/2023	2.794.122	0,51%	29,24	29,17	29,36	29,33
26/12/2023	2.209.274	0,10%	29,115	29,0116	29,245	29,18
22/12/2023	3.096.521	0,24%	29,17	29,11	29,34	29,15
21/12/2023	3.878.764	1,01%	29,705	28,88	29,35	29,08
20/12/2023	3.940.139	-0,80%	29,705	29,495	29,85	29,65
19/12/2023	3.347.041	1,04%	29,705	29,64	29,90	29,8983
18/12/2023	3.184.301	0,65%	29,53	29,45	29,6473	29,59
15/12/2023	3.283.591	-1,90%	29,63	29,36	29,74	29,40
14/12/2023	3.460.657	1,18%	28,80	29,86	30,33	29,97
13/12/2023	2.730.804	2,31%	28,80	28,665	29,625	29,62
12/12/2023	2.649.046	0,07%	28,795	28,68	28,97	28,95
11/12/2023	4.602.189	-0,69%	28,89	28,755	29,07	28,93
08/12/2023	2.885.041	-0,31%	28,89	29,12	29,42	29,2886
07/12/2023	4.734.092	1,80%	28,89	28,885	29,415	29,38
06/12/2023	12.146.675	-8,34%	28,68	28,35	29,16	28,91
05/12/2023	2.393.287	-1,22%	31,57	31,30	31,70	31,54
04/12/2023	1.498.378	-0,34%	32,05	31,765	32,10	31,93
01/12/2023	1.558.528	0,47%	32,05	31,55	32,0799	32,04
30/11/2023	1.285.202	0,03%	32,05	31,74	32,02	31,89
29/11/2023	1.658.439	-1,64%	32,22	31,8601	32,25	31,88
28/11/2023	2.257.699	0,28%	32,24	32,21	32,51	32,41
27/11/2023	2.553.048	-0,03%	32,25	32,10	32,325	32,32
24/11/2023	1.841.666	0,66%	32,12	32,12	32,34	32,26
23/11/2023	1.550.524	0,66%	31,79	31,72	32,055	32,01
22/11/2023	1.549.745	0,79%	31,79	31,72	32,055	32,05
21/11/2023	1.871.875	0,38%	31,72	31,59	31,84	31,83
20/11/2023	1.453.473	0,80%	31,37	31,35	31,75	31,71
17/11/2023	1.122.650	0,87%	31,36	31,1887	31,60	31,46
16/11/2023	1.408.076	-0,57%	31,13	31,04	31,2998	31,19
15/11/2023	1.110.251	-0,19%	31,40	31,25	31,48	31,37
14/11/2023	1.776.128	1,03%	31,33	31,215	31,52	31,43
13/11/2023	1.986.401	2,00%	30,86	30,685	31,26	31,11
10/11/2023	1.397.740	-0,78%	30,55	30,00	30,60	30,61
09/11/2023	1.583.919	-0,42%	31,11	30,8109	31,1256	30,85
08/11/2023	1.526.743	-0,03%	31,19	30,83	31,17	30,98
07/11/2023	2.054.430	-0,13%	31,19	30,8899	31,18	30,99
06/11/2023	1.682.764	-0,19%	31,15	30,975	31,15	31,03
03/11/2023	1.245.476	1,82%	30,28	31,0432	31,255	31,27
02/11/2023	1.414.157	2,16%	30,28	30,22	30,7182	30,72
01/11/2023	1.334.534	0,70%	30,185	29,99	30,3191	30,07
31/10/2023	1.912.824	0,07%	29,89	29,675	29,94	29,86
30/10/2023	2.129.053	3,00%	29,76	29,6414	29,875	29,84
27/10/2023	1.683.120	-2,09%	29,52	28,971	29,55	29,01
26/10/2023	1.872.084	-0,77%	29,69	29,5531	29,992	29,63
25/10/2023	1.196.625	0,44%	29,75	29,69	29,99	29,86
24/10/2023	1.664.325	-0,24%	29,90	29,61	29,867	29,73
23/10/2023	1.732.403	-0,07%	29,90	29,77	30,03	29,80
20/10/2023	1.973.760	-0,67%	30,12	29,71	29,99	29,82
19/10/2023	2.067.576	-0,92%	30,12	29,965	30,37	30,02
18/10/2023	1.771.824	-0,10%	30,39	30,26	30,605	30,46
17/10/2023	1.588.007	0,16%	30,16	30,225	30,52	30,49
16/10/2023	2.332.625	2,22%	30,16	30,045	30,47	30,44
13/10/2023	3.316.880	-1,00%	31,36	29,65	29,98	29,78
12/10/2023	6.635.000	-4,00%	31,36	29,61	31,38	30,03
11/10/2023	1.421.077	0,81%	31,34	31,15	31,405	31,28
10/10/2023	1.590.438	0,94%	31,10	31,00	31,26	31,03
09/10/2023	1.440.612	0,79%	30,54	30,5201	30,84	30,74