British American Tobacco PLC ADR (BTI)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 20/09/2024 |
1.158.679 |
-0,35%
|
37,41
|
37,33
|
37,52
|
37,44
|
| 19/09/2024 |
1.258.228 |
-0,82%
|
37,75
|
37,42
|
37,79
|
37,57
|
| 18/09/2024 |
1.097.381 |
-0,34%
|
38,03
|
37,815
|
38,20
|
37,88
|
| 17/09/2024 |
1.128.155 |
-3,43%
|
38,74
|
37,915
|
38,76
|
38,01
|
| 16/09/2024 |
860.347 |
0,49%
|
39,53
|
39,31
|
39,54
|
39,36
|
| 13/09/2024 |
842.186 |
0,59%
|
39,11
|
39,01
|
39,24
|
39,17
|
| 12/09/2024 |
963.390 |
-0,46%
|
38,80
|
38,615
|
39,02
|
38,94
|
| 11/09/2024 |
1.280.750 |
-0,25%
|
39,15
|
38,81
|
39,23
|
39,12
|
| 10/09/2024 |
2.133.957 |
0,49%
|
38,96
|
38,815
|
39,24
|
39,22
|
| 09/09/2024 |
1.118.124 |
1,09%
|
38,54
|
38,54
|
39,085
|
39,03
|
| 06/09/2024 |
1.027.859 |
0,84%
|
38,47
|
38,40
|
38,68
|
38,61
|
| 05/09/2024 |
678.544 |
0,31%
|
38,62
|
38,25
|
38,62
|
38,29
|
| 04/09/2024 |
969.164 |
0,45%
|
38,11
|
38,01
|
38,355
|
38,17
|
| 03/09/2024 |
1.433.679 |
1,14%
|
37,56
|
37,56
|
38,115
|
38,00
|
| 30/08/2024 |
806.059 |
0,62%
|
37,36
|
37,34
|
37,585
|
37,57
|
| 29/08/2024 |
797.032 |
0,46%
|
37,25
|
37,085
|
37,38
|
37,34
|
| 28/08/2024 |
1.045.603 |
0,13%
|
37,03
|
36,95
|
37,215
|
37,17
|
| 27/08/2024 |
692.188 |
0,98%
|
36,90
|
36,885
|
37,15
|
37,12
|
| 26/08/2024 |
577.940 |
0,22%
|
36,58
|
36,53
|
36,82
|
36,76
|
| 23/08/2024 |
510.119 |
1,19%
|
36,33
|
36,24
|
36,68
|
36,68
|
| 22/08/2024 |
398.213 |
-0,14%
|
36,40
|
36,20
|
36,42
|
36,25
|
| 21/08/2024 |
491.435 |
0,44%
|
36,28
|
36,235
|
36,385
|
36,30
|
| 20/08/2024 |
542.917 |
0,03%
|
36,08
|
36,06
|
36,24
|
36,14
|
| 19/08/2024 |
509.718 |
0,19%
|
36,06
|
36,05
|
36,30
|
36,13
|
| 16/08/2024 |
762.391 |
0,17%
|
35,85
|
35,80
|
36,09
|
36,06
|
| 15/08/2024 |
830.332 |
-0,50%
|
36,28
|
35,98
|
36,30
|
36,00
|
| 14/08/2024 |
1.315.437 |
0,06%
|
36,02
|
36,02
|
36,295
|
36,18
|
| 13/08/2024 |
748.459 |
0,81%
|
35,99
|
35,93
|
36,18
|
36,16
|
| 12/08/2024 |
1.020.075 |
-0,25%
|
35,96
|
35,82
|
36,05
|
35,87
|
| 09/08/2024 |
985.490 |
0,17%
|
35,78
|
35,57
|
36,035
|
35,96
|
| 08/08/2024 |
1.561.309 |
1,27%
|
35,46
|
35,41
|
36,02
|
35,90
|
| 07/08/2024 |
2.076.658 |
1,52%
|
35,24
|
35,16
|
35,67
|
35,45
|
| 06/08/2024 |
2.166.685 |
-0,23%
|
34,57
|
34,415
|
35,205
|
34,92
|
| 05/08/2024 |
3.250.488 |
-3,98%
|
34,49
|
34,13
|
35,06
|
35,00
|
| 02/08/2024 |
1.573.519 |
1,53%
|
36,05
|
35,67
|
36,45
|
36,45
|
| 01/08/2024 |
1.091.298 |
0,73%
|
35,97
|
35,64
|
36,18
|
35,90
|
| 31/07/2024 |
1.786.736 |
-0,42%
|
35,50
|
35,15
|
35,695
|
35,64
|
| 30/07/2024 |
1.616.699 |
0,76%
|
35,30
|
35,24
|
35,905
|
35,79
|
| 29/07/2024 |
2.335.739 |
1,02%
|
35,44
|
35,35
|
35,655
|
35,52
|
| 26/07/2024 |
877.843 |
1,24%
|
35,06
|
34,92
|
35,20
|
35,16
|
| 25/07/2024 |
1.794.448 |
4,04%
|
34,57
|
34,57
|
35,03
|
34,73
|
| 24/07/2024 |
941.868 |
0,09%
|
33,46
|
33,19
|
33,57
|
33,38
|
| 23/07/2024 |
580.091 |
-0,51%
|
33,45
|
33,345
|
33,54
|
33,35
|
| 22/07/2024 |
840.541 |
0,96%
|
33,57
|
33,38
|
33,61
|
33,52
|
| 19/07/2024 |
610.152 |
0,48%
|
33,18
|
33,07
|
33,285
|
33,20
|
| 18/07/2024 |
979.681 |
1,04%
|
32,78
|
32,76
|
33,31
|
33,04
|
| 17/07/2024 |
792.601 |
1,74%
|
32,32
|
32,31
|
32,74
|
32,70
|
| 16/07/2024 |
723.736 |
-0,19%
|
32,00
|
31,92
|
32,18
|
32,14
|
| 15/07/2024 |
561.215 |
-1,26%
|
32,42
|
32,175
|
32,44
|
32,20
|
| 12/07/2024 |
657.229 |
1,18%
|
32,50
|
32,47
|
32,705
|
32,61
|
| 11/07/2024 |
656.750 |
0,53%
|
32,02
|
32,02
|
32,265
|
32,23
|
| 10/07/2024 |
593.852 |
0,91%
|
31,92
|
31,86
|
32,06
|
32,06
|
| 09/07/2024 |
856.583 |
0,63%
|
31,54
|
31,51
|
31,895
|
31,77
|
| 08/07/2024 |
712.112 |
-0,38%
|
31,83
|
31,535
|
31,89
|
31,57
|
