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 > >>
06/10/2023	2.157.273	-0,03%	30,40	29,884	30,605	30,50
05/10/2023	2.677.755	1,46%	30,47	30,3716	30,71	30,51
04/10/2023	2.514.819	-0,20%	30,51	29,80	30,52	30,13
03/10/2023	2.175.102	-1,63%	30,51	30,18	31,26	30,19
02/10/2023	2.494.800	-2,29%	31,25	30,6099	31,26	30,69
29/09/2023	1.384.787	0,29%	31,38	31,31	31,71	31,47
28/09/2023	1.981.008	0,74%	31,38	31,135	31,47	31,38
27/09/2023	2.211.385	-0,62%	32,07	31,77	32,095	31,85
26/09/2023	1.592.031	-0,34%	32,24	32,055	32,35	32,05
25/09/2023	2.736.104	-3,42%	32,31	31,99	32,31	32,16
22/09/2023	1.409.340	-0,60%	33,66	33,205	33,525	33,30
21/09/2023	1.121.810	-0,89%	33,66	33,45	33,6882	33,50
20/09/2023	1.069.068	0,33%	33,89	33,81	34,075	33,80
19/09/2023	1.091.681	0,15%	33,77	33,69	33,96	33,69
18/09/2023	1.290.794	0,63%	33,75	33,49	33,75	33,64
15/09/2023	1.300.601	-1,36%	33,61	33,42	33,75	33,43
14/09/2023	1.196.875	1,19%	33,57	33,54	33,89	33,89
13/09/2023	846.547	0,00%	33,56	33,41	33,59	33,49
12/09/2023	1.611.932	1,00%	33,315	33,32	33,55	33,49
11/09/2023	1.257.881	1,87%	33,02	32,9045	33,32	33,16
08/09/2023	952.020	0,71%	32,31	32,25	32,55	32,55
07/09/2023	1.075.151	0,00%	32,34	32,22	32,465	32,32
06/09/2023	1.261.260	-0,74%	33,31	32,21	32,479	32,32
05/09/2023	1.410.961	-1,15%	33,31	32,56	32,94	32,56
04/09/2023	2.000.834	-0,78%	33,31	32,81	33,36	32,94
01/09/2023	2.000.834	-0,78%	33,31	32,81	33,36	32,94
31/08/2023	1.294.367	-0,90%	33,48	33,16	33,62	33,20
30/08/2023	1.268.288	1,03%	33,39	33,38	33,575	33,50
29/08/2023	1.092.452	0,64%	33,05	32,905	33,18	33,11
28/08/2023	878.996	0,77%	32,82	32,794	32,99	32,90
25/08/2023	1.053.339	0,37%	32,41	32,49	32,80	32,65
24/08/2023	1.671.583	-0,12%	32,41	32,41	32,735	32,53
23/08/2023	1.308.679	1,12%	32,32	32,25	32,57	32,57
22/08/2023	1.563.983	0,28%	32,32	32,165	32,32	32,21
21/08/2023	1.434.409	-0,16%	32,12	32,00	32,185	32,12
18/08/2023	1.606.376	1,48%	31,64	31,93	32,26	32,17
17/08/2023	1.343.745	0,13%	31,64	31,63	31,868	31,70
16/08/2023	1.497.081	-0,50%	31,64	31,6225	31,85	31,66
15/08/2023	1.417.363	-1,64%	32,125	31,81	32,13	31,82
14/08/2023	1.312.862	0,49%	32,39	32,22	32,47	32,60
11/08/2023	1.668.159	-1,10%	32,39	32,25	32,4807	32,44
10/08/2023	1.271.107	0,06%	32,895	32,80	33,10	32,80
09/08/2023	1.253.870	0,28%	32,70	32,69	32,98	32,78
08/08/2023	1.364.264	-0,15%	32,60	32,35	32,71	32,69
07/08/2023	1.200.855	0,49%	32,58	32,55	32,79	32,74
04/08/2023	1.403.978	-0,73%	33,02	32,54	32,865	32,58
03/08/2023	1.162.812	-0,49%	33,02	32,435	32,925	32,82
02/08/2023	1.615.557	-1,02%	33,02	32,76	33,0881	32,98
01/08/2023	1.308.651	-1,07%	33,51	33,25	33,625	33,32
31/07/2023	1.619.069	-0,82%	33,53	33,5101	33,94	33,68
28/07/2023	1.061.099	0,18%	33,95	33,86	34,1188	33,96
27/07/2023	1.629.613	-0,03%	33,77	33,75	34,10	33,90
26/07/2023	1.356.074	0,12%	34,03	33,84	34,15	33,91
25/07/2023	934.365	-0,27%	33,97	33,68	34,00	33,87
24/07/2023	1.180.881	-0,44%	33,15	33,87	34,12	33,96
21/07/2023	1.696.556	-0,32%	33,15	33,845	34,245	34,11
20/07/2023	2.190.591	1,27%	33,15	33,95	34,28	34,22
19/07/2023	1.546.690	2,12%	33,15	33,49	33,87	33,79
18/07/2023	1.418.760	0,64%	33,15	33,05	33,325	33,09
17/07/2023	1.907.865	-0,51%	33,32	32,83	33,085	32,88
14/07/2023	1.598.783	-0,15%	33,32	32,99	33,33	33,05
13/07/2023	1.962.521	0,21%	33,20	33,03	33,27	33,10
12/07/2023	3.338.458	1,47%	32,93	33,43	33,7695	33,73
11/07/2023	1.821.082	1,25%	32,93	32,87	33,259	33,24
10/07/2023	1.834.161	-0,67%	33,05	32,79	33,17	32,83
07/07/2023	1.361.811	0,50%	32,98	32,825	33,2189	33,135
06/07/2023	1.596.260	-0,92%	32,98	32,735	33,00	33,035
05/07/2023	1.621.936	-0,89%	33,42	33,225	33,50	33,34
04/07/2023	1.246.298	1,58%	33,64	33,485	33,70	33,725
03/07/2023	1.246.095	1,69%	33,64	33,485	33,70	33,76
30/06/2023	1.376.894	1,00%	32,965	33,012	33,2655	33,20
29/06/2023	1.109.401	0,40%	32,965	32,58	32,93	32,87
28/06/2023	2.166.540	-1,48%	32,965	32,66	32,97	32,73
27/06/2023	1.174.663	-0,36%	33,17	33,025	33,227	33,22
26/06/2023	1.405.950	0,42%	32,69	33,015	33,45	33,29
23/06/2023	1.523.115	0,32%	32,69	33,105	33,485	33,155
22/06/2023	1.031.549	0,03%	32,69	32,86	33,1462	33,05
21/06/2023	1.057.662	1,13%	32,69	32,6423	33,10	33,04
20/06/2023	1.404.826	-0,46%	32,88	32,655	32,89	32,67
19/06/2023	1.795.018	0,03%	32,96	32,765	33,09	32,88
16/06/2023	1.795.018	0,03%	32,96	32,765	33,09	32,88
15/06/2023	2.911.007	1,77%	32,835	32,635	32,905	32,87
14/06/2023	2.658.837	-0,03%	32,69	32,29	32,80	32,30
13/06/2023	3.158.459	0,19%	32,41	31,85	32,525	32,31
12/06/2023	1.960.675	-0,83%	32,45	32,15	32,4808	32,25
09/06/2023	1.313.723	0,37%	32,62	32,4666	32,685	32,66
08/06/2023	1.523.538	0,37%	32,62	32,305	32,65	32,54
07/06/2023	1.591.831	-0,31%	32,54	32,22	32,55	32,42
06/06/2023	1.548.722	2,10%	32,26	32,19	32,52	32,52
05/06/2023	1.668.692	-1,00%	32,09	31,79	32,28	31,85
02/06/2023	1.478.195	0,85%	31,96	31,925	32,23	32,17
01/06/2023	1.417.792	0,60%	31,94	31,89	32,11	31,90
31/05/2023	4.604.764	-0,86%	33,24	32,08	32,635	31,71
30/05/2023	4.604.764	-0,86%	33,24	32,08	32,635	32,32
29/05/2023	3.016.307	0,22%	33,24	32,59	33,06	32,60
26/05/2023	3.016.307	0,22%	33,24	32,59	33,06	32,60
25/05/2023	3.766.672	-3,23%	33,24	32,495	33,3199	32,68
24/05/2023	1.776.373	-0,62%	33,72	33,6718	33,985	33,77
23/05/2023	1.946.359	2,50%	33,96	33,82	34,13	33,98
22/05/2023	2.496.618	-0,03%	33,28	33,14	33,39	33,15