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 > >>
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
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