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 >
29/12/2022	910.016	-0,45%	40,20	39,98	40,27	39,98
28/12/2022	805.861	-1,30%	40,77	40,165	40,8354	40,16
27/12/2022	975.893	0,22%	40,65	40,595	40,8287	40,69
23/12/2022	332.864	0,20%	40,22	40,06	40,4255	40,37
22/12/2022	1.881.489	0,05%	40,58	39,91	40,64	40,38
21/12/2022	1.855.162	0,74%	40,89	40,79	41,2059	41,10
20/12/2022	1.909.121	-0,37%	40,66	40,5617	40,90	40,80
19/12/2022	2.038.096	0,57%	40,95	40,885	41,17	40,95
16/12/2022	1.837.710	-0,42%	40,16	40,09	40,75	40,72
15/12/2022	2.025.697	-0,54%	40,94	40,195	41,045	40,89
14/12/2022	1.316.877	1,31%	41,08	40,765	41,19	41,11
13/12/2022	1.573.996	-1,12%	40,73	40,435	41,04	40,58
12/12/2022	1.951.936	-0,92%	41,24	40,855	41,40	41,04
09/12/2022	5.637.382	0,68%	40,84	40,7469	41,425	41,42
08/12/2022	2.963.733	-2,12%	40,75	40,47	41,14	41,14
07/12/2022	2.101.458	-0,17%	42,15	41,77	42,215	42,03
06/12/2022	12.443.849	-0,59%	42,04	41,865	42,215	42,10
05/12/2022	11.632.673	0,08%	42,04	41,805	42,355	42,35
02/12/2022	8.340.652	0,98%	40,97	41,56	42,315	42,31
01/12/2022	8.351.554	1,53%	40,97	41,34	41,965	41,90
30/11/2022	4.140.568	2,26%	40,97	40,485	41,27	41,27
29/11/2022	4.212.520	-0,15%	40,50	40,20	40,505	40,36
28/11/2022	3.702.158	-0,44%	40,50	40,30	40,71	40,42
25/11/2022	2.193.726	-0,12%	40,50	40,48	40,765	40,50
24/11/2022	4.284.959	1,43%	39,39	40,29	40,60	40,55
23/11/2022	4.284.959	1,43%	39,39	40,29	40,60	40,55
22/11/2022	6.732.142	0,76%	39,39	39,715	39,98	39,98
21/11/2022	5.063.074	0,33%	39,39	39,49	39,80	39,68
18/11/2022	4.291.113	0,66%	39,39	39,30	39,64	39,55
17/11/2022	3.892.243	1,03%	38,94	38,65	39,325	39,29
16/11/2022	4.843.523	1,01%	38,94	38,56	39,0464	38,89
15/11/2022	4.251.627	0,43%	38,94	38,15	38,96	38,475
14/11/2022	1.404.891	0,31%	38,63	38,265	38,83	38,31
11/11/2022	2.422.616	-1,32%	38,63	37,355	38,215	38,19
10/11/2022	1.773.648	0,49%	38,63	38,30	39,05	38,70
09/11/2022	1.079.742	-1,14%	38,63	38,51	39,025	38,535
08/11/2022	998.372	0,57%	38,63	38,52	39,05	38,98
07/11/2022	975.185	0,87%	38,63	38,53	38,935	38,765
04/11/2022	1.214.347	2,19%	37,14	37,95	38,59	38,435
03/11/2022	1.336.464	0,32%	37,14	37,09	37,695	37,61
02/11/2022	2.323.532	-5,54%	39,94	37,42	38,17	37,49
01/11/2022	730.734	0,18%	39,94	39,565	40,01	39,69
31/10/2022	1.196.048	-0,48%	39,38	39,27	39,695	39,62
28/10/2022	1.106.245	1,14%	39,38	39,2286	39,845	39,82
27/10/2022	998.847	-0,53%	39,38	39,305	39,745	39,37
26/10/2022	1.219.411	1,93%	37,96	39,10	39,76	39,58
25/10/2022	1.410.187	1,57%	37,96	38,50	38,92	38,83
24/10/2022	1.014.369	1,95%	37,96	37,84	38,30	38,23
21/10/2022	913.943	1,12%	37,40	36,53	37,525	37,495
20/10/2022	864.634	-0,27%	37,40	37,01	37,535	37,09
19/10/2022	833.388	-0,08%	37,10	36,981	37,36	37,19
18/10/2022	1.345.258	-0,04%	37,10	36,97	37,35	37,195
17/10/2022	1.129.683	1,58%	37,17	37,20	37,6597	37,21
14/10/2022	1.132.140	-1,87%	37,17	36,595	37,31	36,65
13/10/2022	1.132.544	1,91%	36,46	36,27	37,415	37,35
12/10/2022	1.159.142	1,24%	36,46	36,20	36,93	36,65
11/10/2022	1.210.734	-1,50%	36,46	36,1739	36,815	36,20
10/10/2022	1.191.673	-0,16%	36,59	36,52	36,855	36,75
07/10/2022	1.085.341	1,09%	36,78	36,5685	36,995	36,95
06/10/2022	805.248	-1,43%	36,68	36,30	36,70	36,51
05/10/2022	900.913	-0,75%	36,89	36,735	37,26	37,04
04/10/2022	1.190.450	2,00%	37,05	36,905	37,325	37,32
03/10/2022	1.464.296	3,07%	36,46	36,2652	36,72	36,59
30/09/2022	1.312.214	-1,33%	36,06	35,4801	36,145	35,50
29/09/2022	1.817.402	0,13%	36,51	35,465	36,10	35,975
28/09/2022	2.520.390	1,64%	36,51	35,9105	36,83	36,67
27/09/2022	2.210.747	-0,52%	36,51	35,98	36,975	36,08
26/09/2022	2.527.551	-1,41%	36,51	36,1394	36,93	36,27
23/09/2022	2.296.564	-5,81%	37,99	36,53	38,33	36,80
22/09/2022	1.290.637	0,62%	39,09	38,89	39,27	39,07
21/09/2022	1.238.188	-2,17%	39,85	38,84	39,51	38,85
20/09/2022	901.174	0,13%	39,85	39,50	39,85	39,71
19/09/2022	737.274	0,43%	39,33	39,11	39,73	39,66
16/09/2022	2.614.251	0,33%	39,33	39,235	39,525	39,49
15/09/2022	814.115	-0,13%	39,74	39,255	39,59	39,36
14/09/2022	890.677	-0,61%	39,74	39,265	39,86	39,41
13/09/2022	1.112.415	-3,32%	41,06	39,58	40,69	39,65
12/09/2022	873.447	0,84%	41,06	40,8979	41,205	41,01
09/09/2022	895.883	1,87%	40,54	40,39	40,72	40,77
08/09/2022	763.934	0,23%	39,825	39,65	40,0373	39,96
07/09/2022	894.353	0,30%	39,96	39,515	39,92	39,87
06/09/2022	1.172.203	1,00%	39,96	39,7149	40,31	40,055
05/09/2022	866.525	-0,45%	39,96	39,57	40,25	39,66
02/09/2022	866.525	-0,45%	39,96	39,57	40,25	39,66
01/09/2022	866.440	-0,52%	39,75	39,615	39,925	39,84
31/08/2022	712.327	-0,27%	39,99	39,86	40,33	40,05
30/08/2022	867.448	-1,11%	40,71	40,10	40,75	40,16
29/08/2022	748.926	-0,30%	40,67	40,405	40,80	40,61
26/08/2022	910.962	-0,76%	41,28	40,66	41,41	40,73
25/08/2022	901.428	0,61%	40,81	40,67	41,0855	41,04
24/08/2022	853.768	-0,29%	40,52	40,48	40,955	40,78
23/08/2022	1.812.147	-0,78%	40,61	40,50	40,94	40,90
22/08/2022	1.409.113	0,17%	40,99	40,97	41,68	41,22
19/08/2022	703.414	-0,02%	41,34	40,72	41,17	41,15
18/08/2022	521.887	-0,39%	41,34	41,025	41,385	41,16
17/08/2022	1.024.909	-0,15%	41,56	41,26	41,76	41,32
16/08/2022	895.231	1,50%	41,08	41,055	41,45	41,38
15/08/2022	677.321	0,87%	40,41	40,29	40,7883	40,77
12/08/2022	740.249	-0,03%	40,41	40,16	40,445	40,42
11/08/2022	785.037	0,62%	40,465	40,3527	40,72	40,43