British American Tobacco PLC ADR (BTI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
