British American Tobacco PLC ADR (BTI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
929.895 |
0,52%
|
55,69
|
55,69
|
56,13
|
55,84
|
| 04/08/2025 |
1.370.439 |
2,21%
|
55,00
|
54,98
|
55,94
|
55,55
|
| 01/08/2025 |
1.448.626 |
1,25%
|
54,66
|
54,15
|
54,90
|
54,35
|
| 31/07/2025 |
1.439.605 |
0,98%
|
53,80
|
53,265
|
54,20
|
53,68
|
| 30/07/2025 |
1.616.715 |
0,74%
|
52,57
|
52,53
|
53,475
|
53,16
|
| 29/07/2025 |
1.126.769 |
1,91%
|
51,67
|
51,64
|
52,845
|
52,77
|
| 28/07/2025 |
1.130.841 |
-0,90%
|
51,98
|
51,505
|
51,98
|
51,78
|
| 25/07/2025 |
982.253 |
-0,70%
|
52,38
|
52,145
|
52,51
|
52,25
|
| 24/07/2025 |
1.239.933 |
0,48%
|
52,64
|
52,52
|
52,98
|
52,62
|
| 23/07/2025 |
1.231.229 |
0,29%
|
51,46
|
51,43
|
52,38
|
52,37
|
| 22/07/2025 |
1.411.655 |
0,81%
|
52,04
|
51,47
|
52,41
|
52,22
|
| 21/07/2025 |
1.309.546 |
0,41%
|
51,59
|
51,58
|
52,06
|
51,80
|
| 18/07/2025 |
1.392.752 |
0,51%
|
51,15
|
51,00
|
51,625
|
51,59
|
| 17/07/2025 |
1.683.632 |
-1,80%
|
51,75
|
50,825
|
52,38
|
51,33
|
| 16/07/2025 |
1.562.545 |
1,55%
|
51,59
|
51,36
|
52,375
|
52,27
|
| 15/07/2025 |
1.191.261 |
0,25%
|
51,27
|
51,02
|
51,595
|
51,47
|
| 14/07/2025 |
1.779.255 |
0,33%
|
51,34
|
51,135
|
51,88
|
51,34
|
| 11/07/2025 |
1.914.606 |
0,69%
|
50,72
|
50,58
|
51,345
|
51,17
|
| 10/07/2025 |
2.404.478 |
3,52%
|
49,87
|
49,82
|
50,845
|
50,82
|
| 09/07/2025 |
1.900.174 |
2,42%
|
49,21
|
48,53
|
49,26
|
49,09
|
| 08/07/2025 |
1.487.093 |
-1,50%
|
48,05
|
47,55
|
48,37
|
47,93
|
| 07/07/2025 |
1.405.175 |
0,58%
|
48,50
|
48,41
|
48,83
|
48,66
|
| 04/07/2025 |
2.136.218 |
0,04%
|
48,01
|
47,97
|
48,42
|
48,38
|
| 03/07/2025 |
975.080 |
2,15%
|
48,00
|
47,97
|
48,42
|
48,38
|
| 02/07/2025 |
1.886.296 |
1,43%
|
46,44
|
46,39
|
47,45
|
47,36
|
| 01/07/2025 |
1.398.066 |
-1,35%
|
47,23
|
46,47
|
47,37
|
46,69
|
| 30/06/2025 |
1.661.286 |
0,79%
|
47,17
|
47,05
|
47,555
|
47,33
|
| 27/06/2025 |
1.863.792 |
-2,35%
|
47,10
|
46,57
|
47,13
|
46,96
|
| 26/06/2025 |
1.521.318 |
0,69%
|
48,44
|
48,00
|
48,49
|
48,09
|
| 25/06/2025 |
1.634.400 |
-1,53%
|
48,06
|
47,745
|
48,22
|
47,76
|
| 24/06/2025 |
1.165.934 |
-0,53%
|
48,77
|
48,49
|
48,80
|
48,50
|
| 23/06/2025 |
1.022.143 |
-0,49%
|
48,32
|
48,23
|
48,885
|
48,76
|
| 20/06/2025 |
2.946.365 |
-0,69%
|
49,33
|
48,79
|
49,42
|
49,00
|
| 18/06/2025 |
1.570.024 |
1,15%
|
49,17
|
49,10
|
49,55
|
49,34
|
| 17/06/2025 |
932.906 |
-0,45%
|
48,88
|
48,59
|
49,08
|
48,78
|
| 16/06/2025 |
2.003.394 |
0,41%
|
49,24
|
48,93
|
49,57
|
49,00
|
| 13/06/2025 |
1.353.193 |
0,41%
|
48,69
|
48,675
|
49,205
|
48,80
|
| 12/06/2025 |
1.756.437 |
-0,37%
|
48,90
|
48,25
|
49,05
|
48,60
|
| 11/06/2025 |
2.487.717 |
2,69%
|
47,65
|
47,65
|
48,78
|
48,78
|
| 10/06/2025 |
2.028.242 |
-0,81%
|
47,77
|
47,26
|
47,90
|
47,50
|
| 09/06/2025 |
1.486.329 |
0,21%
|
47,78
|
47,55
|
47,97
|
47,89
|
| 06/06/2025 |
1.343.794 |
0,74%
|
47,50
|
47,50
|
47,86
|
47,79
|
| 05/06/2025 |
3.371.041 |
2,75%
|
46,92
|
46,73
|
47,755
|
47,44
|
| 04/06/2025 |
1.586.422 |
-0,37%
|
46,22
|
45,76
|
46,25
|
46,17
|
| 03/06/2025 |
1.423.825 |
2,09%
|
45,59
|
45,50
|
46,485
|
46,34
|
| 02/06/2025 |
1.528.809 |
0,42%
|
45,22
|
45,04
|
45,54
|
45,39
|
| 30/05/2025 |
1.218.336 |
0,51%
|
45,00
|
44,87
|
45,20
|
45,20
|
| 29/05/2025 |
997.911 |
-0,27%
|
44,91
|
44,58
|
44,98
|
44,97
|
| 28/05/2025 |
915.596 |
-0,38%
|
44,94
|
44,86
|
45,19
|
45,09
|
| 27/05/2025 |
1.096.468 |
0,09%
|
45,28
|
44,905
|
45,41
|
45,26
|
| 23/05/2025 |
996.180 |
1,39%
|
45,00
|
44,81
|
45,285
|
45,22
|
| 22/05/2025 |
1.235.758 |
0,31%
|
44,24
|
44,02
|
44,705
|
44,60
|
| 21/05/2025 |
1.334.227 |
0,05%
|
44,54
|
44,455
|
44,78
|
44,46
|
| 20/05/2025 |
1.242.188 |
1,97%
|
43,86
|
43,85
|
44,455
|
44,44
|
| 19/05/2025 |
1.661.654 |
2,20%
|
43,15
|
43,15
|
43,585
|
43,58
|
| 16/05/2025 |
1.729.335 |
3,07%
|
41,80
|
41,76
|
42,70
|
42,64
|
| 15/05/2025 |
4.018.439 |
2,02%
|
40,76
|
40,605
|
41,505
|
41,37
|
| 14/05/2025 |
1.511.050 |
-0,34%
|
40,63
|
40,405
|
40,70
|
40,55
|
| 13/05/2025 |
3.027.854 |
-0,71%
|
40,40
|
40,12
|
40,81
|
40,69
|
| 12/05/2025 |
1.829.249 |
-1,59%
|
40,86
|
40,49
|
41,07
|
40,98
|
| 09/05/2025 |
1.894.750 |
-3,83%
|
42,37
|
41,60
|
42,37
|
41,64
|
| 08/05/2025 |
1.583.318 |
-2,59%
|
43,99
|
43,245
|
44,035
|
43,30
|
| 07/05/2025 |
1.651.655 |
-0,25%
|
44,47
|
44,105
|
44,66
|
44,45
|
| 06/05/2025 |
1.992.606 |
1,85%
|
44,24
|
44,05
|
44,775
|
44,56
|
| 05/05/2025 |
699.579 |
1,34%
|
43,44
|
43,24
|
43,835
|
43,75
|
| 02/05/2025 |
1.329.948 |
-0,30%
|
43,22
|
42,86
|
43,24
|
43,17
|
| 01/05/2025 |
1.007.946 |
-0,57%
|
43,24
|
43,065
|
43,41
|
43,30
|
| 30/04/2025 |
1.620.572 |
1,61%
|
43,61
|
43,30
|
43,86
|
43,55
|
| 29/04/2025 |
1.123.830 |
1,11%
|
42,29
|
42,24
|
42,875
|
42,86
|
| 28/04/2025 |
872.209 |
0,81%
|
42,28
|
42,09
|
42,405
|
42,39
|
| 25/04/2025 |
881.159 |
-0,94%
|
42,25
|
41,80
|
42,25
|
42,05
|
| 24/04/2025 |
1.118.174 |
-0,14%
|
42,50
|
42,34
|
42,59
|
42,45
|
| 23/04/2025 |
1.640.687 |
-0,68%
|
42,09
|
41,82
|
42,52
|
42,51
|
| 22/04/2025 |
1.606.502 |
0,59%
|
42,72
|
42,61
|
43,11
|
42,80
|
| 21/04/2025 |
1.636.181 |
0,42%
|
42,50
|
42,06
|
42,71
|
42,55
|
| 17/04/2025 |
1.034.397 |
1,29%
|
41,84
|
41,84
|
42,55
|
42,37
|
| 16/04/2025 |
1.064.683 |
-1,16%
|
42,53
|
41,695
|
42,55
|
41,83
|
| 15/04/2025 |
1.030.669 |
0,74%
|
42,31
|
42,27
|
42,54
|
42,32
|
| 14/04/2025 |
1.373.467 |
1,06%
|
41,39
|
41,39
|
42,115
|
42,01
|
| 11/04/2025 |
1.379.435 |
2,52%
|
41,28
|
41,03
|
41,65
|
41,57
|
| 10/04/2025 |
2.703.853 |
0,85%
|
39,94
|
39,555
|
40,925
|
40,55
|
| 09/04/2025 |
1.691.790 |
1,67%
|
39,35
|
39,08
|
40,535
|
40,21
|
| 08/04/2025 |
1.237.556 |
0,30%
|
40,10
|
39,33
|
40,52
|
39,55
|
| 07/04/2025 |
1.754.294 |
-1,08%
|
38,00
|
37,96
|
39,77
|
39,43
|
| 04/04/2025 |
2.226.915 |
-4,91%
|
41,34
|
39,77
|
41,44
|
39,86
|
| 03/04/2025 |
1.803.572 |
4,15%
|
41,50
|
41,23
|
42,14
|
41,92
|
| 02/04/2025 |
699.729 |
-2,07%
|
41,19
|
39,83
|
41,21
|
40,25
|
| 01/04/2025 |
703.583 |
-0,65%
|
41,23
|
40,885
|
41,375
|
41,10
|
| 31/03/2025 |
1.389.850 |
2,12%
|
40,86
|
40,83
|
41,43
|
41,37
|
| 28/03/2025 |
519.815 |
-1,65%
|
40,69
|
40,35
|
40,74
|
40,51
|
| 27/03/2025 |
709.771 |
0,91%
|
40,90
|
40,87
|
41,30
|
41,19
|
| 26/03/2025 |
1.316.373 |
0,27%
|
40,20
|
40,20
|
40,88
|
40,82
|
| 25/03/2025 |
634.381 |
-0,32%
|
41,02
|
40,62
|
41,07
|
40,71
|
| 24/03/2025 |
733.990 |
0,02%
|
40,95
|
40,705
|
41,13
|
40,84
|
| 21/03/2025 |
806.060 |
-0,58%
|
41,02
|
40,71
|
41,02
|
40,83
|
| 20/03/2025 |
739.460 |
-0,29%
|
41,13
|
40,92
|
41,22
|
41,07
|
| 19/03/2025 |
925.483 |
-0,17%
|
41,36
|
41,015
|
41,36
|
41,19
|
| 18/03/2025 |
1.354.820 |
-1,39%
|
41,25
|
41,18
|
41,525
|
41,26
|
| 17/03/2025 |
1.133.208 |
1,16%
|
41,39
|
41,39
|
41,865
|
41,84
|
| 14/03/2025 |
844.633 |
-0,05%
|
40,97
|
40,97
|
41,42
|
41,36
|
