BiG | O banco que entende os seus valores.

British American Tobacco PLC ADR (BTI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
21/10/2024	625.635	-0,72%	34,47	34,21	34,59	34,25
18/10/2024	677.887	-2,46%	34,43	34,37	34,56	34,50
17/10/2024	686.010	-1,20%	35,57	35,32	35,60	35,37
16/10/2024	486.512	1,10%	35,77	35,69	36,005	35,80
15/10/2024	836.114	-0,11%	35,49	35,32	35,70	35,41
14/10/2024	1.062.389	0,77%	35,15	35,09	35,50	35,45
11/10/2024	798.473	0,20%	35,08	35,00	35,245	35,18
10/10/2024	808.933	-1,04%	35,53	35,045	35,57	35,11
09/10/2024	412.817	0,74%	35,21	35,17	35,565	35,48
08/10/2024	476.526	0,06%	35,33	35,12	35,33	35,22
07/10/2024	672.075	-0,26%	35,34	35,15	35,375	35,20
04/10/2024	713.680	0,51%	35,00	34,96	35,305	35,29
03/10/2024	1.565.793	-2,39%	35,24	35,02	35,34	35,11
02/10/2024	933.892	-1,32%	36,32	35,90	36,36	35,97
01/10/2024	1.188.842	-0,36%	36,56	36,335	36,775	36,45
30/09/2024	1.041.937	-0,71%	36,72	36,475	36,76	36,58
27/09/2024	1.295.190	-2,59%	37,42	36,83	37,42	36,84
26/09/2024	1.064.008	-0,37%	37,45	37,45	38,055	37,82
25/09/2024	691.422	-0,37%	38,08	37,915	38,13	37,96
24/09/2024	944.628	0,53%	38,00	37,88	38,26	38,10
23/09/2024	728.259	1,23%	37,95	37,81	37,99	37,90