British American Tobacco PLC ADR (BTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.598.864	0,70%	32,93	33,055	33,32	33,16
18/05/2023	2.505.026	-1,44%	32,93	32,745	33,0098	32,93
17/05/2023	3.141.987	-0,63%	33,47	33,2301	33,55	33,41
16/05/2023	1.611.978	-0,83%	34,03	33,61	34,0701	33,62
15/05/2023	2.331.340	0,56%	34,24	33,83	34,23	33,90
12/05/2023	6.200.606	-1,49%	34,11	33,54	34,11	33,71
11/05/2023	2.764.159	-1,67%	35,35	34,10	34,38	34,22
10/05/2023	2.575.778	-2,03%	35,35	34,68	35,38	34,80
09/05/2023	1.144.877	0,20%	35,46	35,34	35,61	35,52
08/05/2023	2.679.845	-0,42%	35,76	35,31	35,85	35,45
05/05/2023	2.847.052	0,48%	35,51	35,47	35,73	35,60
04/05/2023	1.344.309	-1,80%	35,89	35,29	35,925	35,43
03/05/2023	815.405	-0,47%	36,24	36,055	36,43	36,08
02/05/2023	1.111.501	-1,66%	36,64	35,965	36,65	36,25
01/05/2023	843.566	-0,14%	37,09	36,835	37,27	37,00
28/04/2023	1.599.904	-0,56%	36,55	36,48	37,05	37,05
27/04/2023	2.313.060	-0,21%	37,17	36,855	37,44	37,26
26/04/2023	2.278.042	1,33%	37,62	37,33	37,65	37,34
25/04/2023	1.558.190	0,96%	36,63	36,475	36,97	36,85
24/04/2023	1.629.325	0,66%	36,425	36,32	36,555	36,50
21/04/2023	1.494.995	0,36%	36,495	36,0801	36,505	36,26
20/04/2023	1.397.035	-1,10%	36,31	36,055	36,36	36,13
19/04/2023	1.662.016	3,05%	36,42	36,27	36,70	36,53
18/04/2023	1.633.994	0,11%	35,25	35,1857	35,475	35,45
17/04/2023	1.197.754	0,63%	35,34	35,155	35,44	35,41
14/04/2023	1.464.203	-0,76%	35,56	35,10	35,635	35,19
13/04/2023	3.340.661	0,03%	35,29	35,20	35,46	35,46
12/04/2023	2.241.007	-0,23%	35,64	35,395	35,73	35,45
11/04/2023	1.076.752	0,60%	35,38	35,35	35,62	35,53
10/04/2023	940.658	0,11%	35,30	35,1306	35,345	35,32
06/04/2023	1.044.620	0,71%	35,22	35,22	35,437	35,28
05/04/2023	2.411.786	-0,71%	35,14	34,9429	35,21	35,03
04/04/2023	1.113.953	-1,09%	35,51	35,125	35,555	35,28
03/04/2023	1.106.772	1,57%	35,46	35,40	35,84	35,67
31/03/2023	2.358.055	-0,48%	35,34	35,04	35,53	35,12
30/03/2023	1.872.102	0,48%	35,17	35,15	35,475	35,29
29/03/2023	6.530.164	-0,31%	35,445	35,01	35,50	35,12
28/03/2023	4.635.537	-0,51%	35,33	35,00	35,625	35,22
27/03/2023	1.744.161	0,43%	35,41	35,36	35,535	35,40
24/03/2023	1.617.725	1,79%	35,28	35,0402	35,35	35,22
23/03/2023	2.861.403	-2,51%	35,66	34,443	35,66	34,60
22/03/2023	1.575.722	-1,26%	36,725	36,19	36,80	36,19
21/03/2023	1.185.243	0,77%	36,72	36,4801	36,785	36,65
20/03/2023	1.313.456	1,62%	36,02	36,01	36,545	36,37
17/03/2023	1.610.690	-1,35%	36,14	35,73	36,22	35,81
16/03/2023	1.513.509	-0,06%	36,47	36,055	36,495	36,30
15/03/2023	3.730.724	-1,28%	36,22	35,66	36,37	36,32
14/03/2023	1.790.706	-0,16%	36,85	36,5216	36,92	36,79
13/03/2023	4.326.469	-1,93%	37,15	36,78	37,395	36,905
10/03/2023	2.586.147	-0,11%	37,65	37,53	37,95	37,63
09/03/2023	2.126.361	-0,08%	37,60	37,45	37,885	37,67
08/03/2023	2.306.251	0,83%	37,41	37,43	37,75	37,70
07/03/2023	1.828.765	-1,89%	37,99	37,255	38,01	37,39
06/03/2023	1.399.555	0,18%	37,57	37,55	38,14	38,11
03/03/2023	1.464.823	-0,39%	37,74	37,71	38,07	38,04
02/03/2023	1.051.649	0,90%	37,51	37,51	38,195	38,19
01/03/2023	1.450.411	-0,55%	37,995	37,685	38,05	37,85
28/02/2023	1.418.015	-1,50%	38,42	38,005	38,45	38,06
27/02/2023	1.607.259	-0,05%	38,65	38,525	38,90	38,64
24/02/2023	1.170.497	0,57%	38,34	38,28	38,70	38,66
23/02/2023	1.022.501	0,73%	38,19	38,16	38,46	38,44
22/02/2023	1.117.136	-0,37%	38,285	38,0542	38,37	38,16
21/02/2023	939.526	0,42%	38,34	38,125	38,40	38,31
20/02/2023	842.896	1,57%	37,68	37,61	38,235	38,24
17/02/2023	842.896	1,57%	37,68	37,61	38,235	38,24
16/02/2023	1.005.860	-0,92%	37,67	37,47	37,7975	37,64
15/02/2023	1.161.856	0,13%	37,99	37,86	38,04	37,99
14/02/2023	1.867.448	0,16%	37,98	37,865	38,05	37,94
13/02/2023	1.522.165	2,80%	37,52	37,40	37,925	37,88
10/02/2023	1.603.295	0,30%	37,18	36,83	37,23	36,86
09/02/2023	2.373.629	-1,53%	36,90	36,4514	37,042	36,76
08/02/2023	1.094.536	-0,56%	37,465	37,26	37,52	37,35
07/02/2023	1.388.175	-0,03%	37,15	37,01	37,59	37,56
06/02/2023	1.336.101	-0,95%	37,70	37,315	37,78	37,57
03/02/2023	956.973	-0,29%	38,17	37,81	38,285	38,21
02/02/2023	1.210.308	-0,88%	38,615	38,085	38,63	38,39
01/02/2023	1.538.519	0,62%	38,53	38,30	38,8263	38,73
31/01/2023	1.964.672	1,10%	38,51	38,19	38,51	38,49
30/01/2023	1.624.633	1,39%	37,66	37,66	38,165	38,07
27/01/2023	1.008.614	-0,56%	37,73	37,52	37,83	37,55
26/01/2023	1.230.687	-0,87%	37,93	37,61	37,94	37,76
25/01/2023	1.276.606	-0,34%	37,68	37,67	38,145	38,09
24/01/2023	1.864.403	-0,91%	38,18	37,68	38,39	38,22
23/01/2023	1.251.872	-0,62%	38,815	38,49	38,849	38,57
20/01/2023	1.251.423	0,45%	38,63	38,428	38,835	38,735
19/01/2023	4.024.172	1,63%	38,45	38,42	38,79	38,56
18/01/2023	1.594.864	-1,53%	38,55	37,914	38,55	37,94
17/01/2023	2.084.992	0,34%	38,81	38,51	39,08	38,53
16/01/2023	1.358.305	-1,20%	38,39	38,304	38,49	38,365
13/01/2023	1.358.305	-1,20%	38,39	38,304	38,49	38,365
12/01/2023	1.158.592	1,04%	38,71	38,555	39,05	38,83
11/01/2023	1.978.605	-0,70%	38,65	38,12	38,75	38,43
10/01/2023	2.425.230	-3,30%	39,48	38,541	39,555	38,70
09/01/2023	1.101.527	-1,65%	40,46	39,9916	40,46	40,02
06/01/2023	1.027.227	0,67%	40,23	40,125	40,75	40,44
05/01/2023	1.109.136	-0,59%	40,07	39,91	40,30	40,17
04/01/2023	1.088.192	-0,07%	40,55	40,36	40,6801	40,41
03/01/2023	1.391.487	1,15%	40,32	40,12	40,5276	40,44
02/01/2023	625.313	0,05%	39,91	39,785	40,0962	40,00
30/12/2022	625.313	0,05%	39,91	39,785	40,0962	40,00