British American Tobacco PLC ADR (BTI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 13/03/2025 |
1.418.614 |
0,05%
|
41,19
|
41,165
|
41,49
|
41,38
|
| 12/03/2025 |
1.341.234 |
0,88%
|
41,00
|
40,89
|
41,38
|
41,36
|
| 11/03/2025 |
1.095.226 |
1,08%
|
40,60
|
40,52
|
41,03
|
41,00
|
| 10/03/2025 |
1.134.729 |
-0,83%
|
40,66
|
40,34
|
40,99
|
40,56
|
| 07/03/2025 |
1.143.794 |
1,84%
|
40,26
|
40,26
|
40,90
|
40,90
|
| 06/03/2025 |
1.092.249 |
1,21%
|
40,00
|
39,85
|
40,18
|
40,16
|
| 05/03/2025 |
894.407 |
0,18%
|
39,48
|
39,42
|
39,84
|
39,68
|
| 04/03/2025 |
1.065.278 |
-0,40%
|
40,23
|
39,61
|
40,315
|
39,61
|
| 03/03/2025 |
1.083.831 |
2,16%
|
39,06
|
39,06
|
39,79
|
39,77
|
| 28/02/2025 |
685.788 |
0,57%
|
39,05
|
38,57
|
39,08
|
38,93
|
| 27/02/2025 |
566.246 |
-0,39%
|
38,82
|
38,62
|
38,97
|
38,71
|
| 26/02/2025 |
789.358 |
0,78%
|
38,63
|
38,60
|
39,21
|
38,86
|
| 25/02/2025 |
782.644 |
1,23%
|
38,31
|
38,22
|
38,65
|
38,56
|
| 24/02/2025 |
841.532 |
0,63%
|
38,28
|
38,04
|
38,295
|
38,09
|
| 21/02/2025 |
1.258.705 |
-1,82%
|
37,91
|
37,31
|
37,995
|
37,85
|
| 20/02/2025 |
830.183 |
0,36%
|
37,97
|
37,97
|
38,655
|
38,55
|
| 19/02/2025 |
718.411 |
0,71%
|
38,10
|
37,94
|
38,455
|
38,41
|
| 18/02/2025 |
1.224.089 |
-1,75%
|
38,42
|
38,00
|
38,49
|
38,14
|
| 17/02/2025 |
1.025.179 |
0,00%
|
38,96
|
38,755
|
39,19
|
38,82
|
| 14/02/2025 |
1.025.179 |
-1,99%
|
38,96
|
38,755
|
39,19
|
38,82
|
| 13/02/2025 |
2.439.256 |
-7,32%
|
38,76
|
38,465
|
39,61
|
39,61
|
| 12/02/2025 |
1.042.958 |
0,52%
|
42,18
|
42,09
|
42,74
|
42,74
|
| 11/02/2025 |
797.084 |
0,52%
|
42,02
|
41,93
|
42,53
|
42,52
|
| 10/02/2025 |
726.429 |
1,29%
|
42,00
|
41,94
|
42,31
|
42,30
|
| 07/02/2025 |
851.948 |
0,34%
|
41,76
|
41,44
|
41,78
|
41,76
|
| 06/02/2025 |
752.216 |
1,27%
|
41,32
|
41,19
|
41,63
|
41,62
|
| 05/02/2025 |
875.936 |
2,16%
|
41,00
|
40,775
|
41,16
|
41,10
|
| 04/02/2025 |
979.639 |
1,23%
|
39,98
|
39,85
|
40,25
|
40,23
|
| 03/02/2025 |
512.959 |
0,25%
|
39,42
|
39,335
|
39,81
|
39,74
|
| 31/01/2025 |
504.310 |
-0,10%
|
39,70
|
39,54
|
39,84
|
39,64
|
| 30/01/2025 |
531.485 |
1,07%
|
39,60
|
39,38
|
39,76
|
39,68
|
| 29/01/2025 |
817.833 |
0,23%
|
39,45
|
39,225
|
39,63
|
39,26
|
| 28/01/2025 |
573.837 |
-1,11%
|
39,24
|
39,075
|
39,68
|
39,17
|
| 27/01/2025 |
1.299.485 |
4,48%
|
39,10
|
38,89
|
39,70
|
39,61
|
| 24/01/2025 |
936.290 |
2,32%
|
37,09
|
37,09
|
37,95
|
37,91
|
| 23/01/2025 |
510.347 |
1,31%
|
36,95
|
36,90
|
37,15
|
37,05
|
| 22/01/2025 |
706.163 |
-0,44%
|
36,68
|
36,34
|
36,705
|
36,57
|
| 21/01/2025 |
821.309 |
1,18%
|
36,42
|
36,28
|
36,77
|
36,73
|
| 20/01/2025 |
656.116 |
0,00%
|
36,00
|
35,98
|
36,375
|
36,30
|
| 17/01/2025 |
656.116 |
1,14%
|
36,00
|
35,98
|
36,375
|
36,30
|
| 16/01/2025 |
781.262 |
0,25%
|
35,51
|
35,37
|
35,96
|
35,89
|
| 15/01/2025 |
918.028 |
0,22%
|
35,35
|
35,33
|
35,87
|
35,80
|
| 14/01/2025 |
819.681 |
1,05%
|
35,21
|
35,20
|
35,77
|
35,72
|
| 13/01/2025 |
1.598.581 |
-1,53%
|
35,80
|
34,82
|
35,87
|
35,35
|
| 10/01/2025 |
618.439 |
-2,29%
|
36,47
|
35,87
|
36,58
|
35,90
|
| 09/01/2025 |
1.515.598 |
-0,19%
|
36,55
|
36,37
|
36,745
|
36,74
|
