British American Tobacco PLC ADR (BTI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 08/01/2025 |
559.009 |
-0,11%
|
36,55
|
36,38
|
36,74
|
36,74
|
| 07/01/2025 |
572.905 |
-0,51%
|
37,05
|
36,745
|
37,16
|
36,78
|
| 06/01/2025 |
733.096 |
-0,05%
|
36,88
|
36,72
|
37,22
|
36,97
|
| 03/01/2025 |
400.994 |
1,23%
|
36,94
|
36,75
|
37,025
|
36,99
|
| 02/01/2025 |
472.422 |
0,61%
|
36,49
|
36,41
|
36,68
|
36,54
|
| 31/12/2024 |
575.030 |
0,72%
|
36,05
|
36,05
|
36,39
|
36,32
|
| 30/12/2024 |
432.454 |
-0,69%
|
36,22
|
35,91
|
36,235
|
36,06
|
| 27/12/2024 |
682.866 |
-0,33%
|
36,13
|
36,13
|
36,485
|
36,31
|
| 26/12/2024 |
532.844 |
0,47%
|
36,11
|
36,07
|
36,57
|
36,43
|
| 24/12/2024 |
242.778 |
0,11%
|
36,05
|
36,05
|
36,26
|
36,26
|
| 23/12/2024 |
606.989 |
-0,06%
|
36,27
|
35,85
|
36,34
|
36,22
|
| 20/12/2024 |
1.183.780 |
-1,71%
|
35,86
|
35,86
|
36,45
|
36,24
|
| 19/12/2024 |
757.505 |
-0,35%
|
37,08
|
36,86
|
37,155
|
36,87
|
| 18/12/2024 |
648.946 |
-0,78%
|
37,26
|
36,98
|
37,47
|
37,00
|
| 17/12/2024 |
834.709 |
-0,93%
|
37,45
|
37,23
|
37,57
|
37,29
|
| 16/12/2024 |
722.800 |
-0,03%
|
37,67
|
37,585
|
37,92
|
37,64
|
| 13/12/2024 |
476.977 |
0,24%
|
37,75
|
37,49
|
37,79
|
37,65
|
| 12/12/2024 |
519.275 |
-0,48%
|
37,59
|
37,47
|
37,78
|
37,56
|
| 11/12/2024 |
622.748 |
0,03%
|
38,10
|
37,71
|
38,22
|
37,74
|
| 10/12/2024 |
455.624 |
-0,34%
|
37,74
|
37,55
|
37,85
|
37,73
|
| 09/12/2024 |
771.033 |
0,16%
|
38,00
|
37,75
|
38,155
|
37,86
|
| 06/12/2024 |
707.328 |
0,05%
|
37,79
|
37,61
|
38,04
|
37,80
|
| 05/12/2024 |
1.240.039 |
1,59%
|
37,74
|
37,69
|
37,995
|
37,78
|
| 04/12/2024 |
749.238 |
0,43%
|
37,22
|
37,065
|
37,31
|
37,19
|
| 03/12/2024 |
960.077 |
-1,86%
|
37,57
|
36,995
|
37,64
|
37,03
|
| 02/12/2024 |
946.804 |
-0,55%
|
38,02
|
37,51
|
38,045
|
37,73
|
| 29/11/2024 |
320.504 |
0,00%
|
37,81
|
37,76
|
38,00
|
37,94
|
| 27/11/2024 |
559.676 |
0,61%
|
37,89
|
37,85
|
38,18
|
37,94
|
| 26/11/2024 |
547.712 |
1,02%
|
37,68
|
37,51
|
37,72
|
37,71
|
| 25/11/2024 |
550.541 |
-0,13%
|
37,64
|
37,32
|
37,65
|
37,33
|
| 22/11/2024 |
580.011 |
1,08%
|
37,12
|
37,04
|
37,40
|
37,38
|
| 21/11/2024 |
457.407 |
-0,27%
|
36,97
|
36,83
|
37,04
|
36,98
|
| 20/11/2024 |
578.859 |
0,41%
|
36,96
|
36,89
|
37,09
|
37,08
|
| 19/11/2024 |
651.566 |
0,68%
|
36,58
|
36,52
|
36,98
|
36,93
|
| 18/11/2024 |
598.319 |
0,80%
|
36,32
|
36,25
|
36,70
|
36,68
|
| 15/11/2024 |
1.318.505 |
2,54%
|
35,76
|
35,76
|
36,42
|
36,39
|
| 14/11/2024 |
788.538 |
0,20%
|
35,47
|
35,42
|
35,71
|
35,49
|
| 13/11/2024 |
588.840 |
0,51%
|
35,44
|
35,19
|
35,46
|
35,42
|
| 12/11/2024 |
638.287 |
0,26%
|
35,30
|
35,00
|
35,31
|
35,24
|
| 11/11/2024 |
504.288 |
-0,68%
|
35,20
|
35,10
|
35,43
|
35,15
|
| 08/11/2024 |
568.502 |
-0,03%
|
35,40
|
35,24
|
35,48
|
35,39
|
| 07/11/2024 |
648.461 |
-0,67%
|
35,73
|
35,40
|
35,89
|
35,40
|
| 06/11/2024 |
793.312 |
0,51%
|
35,94
|
35,21
|
35,96
|
35,64
|
| 05/11/2024 |
793.124 |
1,00%
|
35,26
|
35,20
|
35,535
|
35,46
|
| 04/11/2024 |
753.666 |
0,11%
|
35,33
|
34,96
|
35,38
|
35,11
|
| 01/11/2024 |
799.286 |
0,26%
|
35,23
|
34,97
|
35,465
|
35,07
|
| 31/10/2024 |
1.097.485 |
1,80%
|
34,25
|
34,25
|
35,05
|
34,98
|
| 30/10/2024 |
1.034.241 |
-0,29%
|
34,53
|
34,26
|
34,565
|
34,36
|
| 29/10/2024 |
938.944 |
-1,29%
|
34,90
|
34,45
|
34,91
|
34,46
|
| 28/10/2024 |
592.562 |
1,28%
|
34,73
|
34,68
|
34,955
|
34,91
|
| 25/10/2024 |
492.042 |
-0,52%
|
34,80
|
34,46
|
34,82
|
34,47
|
| 24/10/2024 |
755.224 |
-0,17%
|
34,80
|
34,52
|
34,84
|
34,65
|
| 23/10/2024 |
692.726 |
-0,52%
|
34,65
|
34,56
|
34,755
|
34,71
|
| 22/10/2024 |
1.034.035 |
1,87%
|
34,18
|
34,18
|
34,89
|
34,89
|
