BiG | O banco que entende os seus valores.

BT Group PLC (BT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12/05/2026	5.964.400	-1,35%	238,30	231,50	238,30	234,20
11/05/2026	4.496.713	1,41%	235,60	233,85	238,80	237,40
08/05/2026	5.642.529	5,45%	223,00	223,00	234,55	234,10
07/05/2026	1.624.352	-0,98%	223,90	221,45	224,45	222,00
06/05/2026	2.713.189	1,59%	221,325	219,50	224,65	224,20
05/05/2026	6.654.471	2,06%	224,20	220,30	231,15	220,70
01/05/2026	580.099	-0,02%	214,75	214,05	216,60	216,25
30/04/2026	4.440.372	1,67%	213,95	213,00	216,80	216,30
29/04/2026	2.035.439	-1,61%	215,00	210,45	215,45	212,75
28/04/2026	3.295.184	-0,70%	217,50	213,55	217,95	216,225
27/04/2026	878.946	-2,68%	222,25	217,15	222,25	217,75
24/04/2026	2.172.103	1,45%	220,60	220,60	225,10	223,70
23/04/2026	1.819.535	1,45%	215,15	214,85	220,55	220,50
22/04/2026	2.917.668	-1,12%	219,35	216,10	221,75	217,35
21/04/2026	4.274.738	0,62%	219,025	218,40	221,10	219,80
20/04/2026	2.412.429	0,90%	218,40	218,30	220,55	218,45
17/04/2026	1.631.448	-1,37%	221,05	214,525	221,45	216,50
16/04/2026	5.661.295	0,61%	218,975	217,25	220,35	219,50
15/04/2026	3.328.212	-0,35%	220,40	216,75	220,40	218,175
14/04/2026	2.795.938	1,98%	214,30	214,10	219,15	218,95
13/04/2026	2.077.526	-0,26%	216,20	213,80	218,10	214,70
10/04/2026	1.896.225	0,12%	212,65	212,65	216,05	215,25
09/04/2026	2.593.273	-1,79%	218,50	214,45	218,50	215,00
08/04/2026	2.779.533	1,38%	216,15	213,075	219,625	218,925
07/04/2026	2.043.190	0,14%	216,00	215,60	218,20	215,95
02/04/2026	1.345.279	1,87%	212,10	211,70	216,05	215,65
01/04/2026	1.376.419	0,14%	211,90	210,50	213,00	211,70
31/03/2026	2.478.140	1,10%	209,00	209,00	215,30	211,40
30/03/2026	1.417.541	2,15%	205,05	204,60	209,40	209,10
27/03/2026	2.357.673	0,10%	205,50	202,70	205,50	204,70
26/03/2026	3.020.965	-0,61%	204,10	204,10	207,50	204,50
25/03/2026	2.780.450	-0,53%	207,45	201,90	207,80	205,75
24/03/2026	1.618.134	2,36%	200,70	200,55	206,85	206,85
23/03/2026	5.850.789	-6,09%	209,50	198,65	209,50	199,10
20/03/2026	2.962.928	-2,64%	217,50	211,70	218,80	212,00
19/03/2026	2.564.199	-0,71%	216,65	216,15	220,10	217,75
18/03/2026	3.272.361	-0,63%	219,30	217,20	220,00	219,30
17/03/2026	2.750.506	2,99%	215,20	214,95	221,30	220,70
16/03/2026	4.108.310	0,78%	215,00	214,20	218,60	214,30
13/03/2026	2.111.290	0,69%	210,10	207,70	215,65	212,65
12/03/2026	3.224.057	1,78%	206,40	204,20	211,90	211,20
11/03/2026	2.308.617	1,32%	206,70	205,70	208,50	207,50
10/03/2026	1.272.558	0,25%	205,80	204,10	206,50	204,80
09/03/2026	2.406.767	-1,21%	203,40	201,40	205,00	204,30
06/03/2026	1.765.567	-0,58%	206,00	204,50	207,80	206,80
05/03/2026	1.643.193	1,02%	207,40	206,90	209,80	208,00
04/03/2026	1.512.504	-1,29%	207,40	205,50	209,15	205,90
03/03/2026	3.984.987	-0,93%	210,80	205,10	210,80	208,60
02/03/2026	4.399.273	-3,02%	215,50	210,00	218,90	210,55
27/02/2026	2.716.325	4,23%	207,50	206,00	217,25	217,10
26/02/2026	2.767.422	-2,02%	212,50	207,50	214,50	208,30
25/02/2026	4.009.077	2,06%	208,70	206,90	212,80	212,60
24/02/2026	1.936.034	0,41%	206,95	206,95	211,25	208,30
23/02/2026	3.383.899	2,75%	203,55	203,00	207,50	207,45
20/02/2026	1.140.109	-0,57%	203,10	201,80	203,50	201,90
19/02/2026	2.070.632	-0,27%	205,10	202,20	205,55	203,05
18/02/2026	2.974.650	-2,68%	208,60	202,00	209,40	203,60
17/02/2026	1.569.592	0,82%	208,20	206,60	210,10	209,20
16/02/2026	1.236.770	-1,66%	209,00	207,25	210,45	207,50
13/02/2026	3.327.594	1,01%	209,90	208,00	212,70	211,00
12/02/2026	1.931.499	2,43%	204,35	200,80	209,00	208,90
11/02/2026	3.532.146	2,23%	200,50	199,00	205,40	203,95
10/02/2026	3.254.900	-0,97%	201,20	199,20	203,90	199,50
09/02/2026	3.468.872	-2,54%	206,60	198,10	207,70	201,45
06/02/2026	1.825.780	-0,29%	205,60	204,20	207,50	206,70
05/02/2026	10.048.164	1,77%	209,60	202,00	213,20	207,30
04/02/2026	10.206.957	4,97%	194,075	193,85	204,35	203,70
03/02/2026	2.594.532	0,49%	193,10	191,20	195,25	194,05
02/02/2026	2.507.415	1,42%	192,60	191,50	193,675	193,10
30/01/2026	2.098.518	0,79%	190,15	188,80	191,20	190,40
29/01/2026	1.933.190	-0,53%	189,35	187,45	190,40	188,90
28/01/2026	2.811.986	2,02%	186,25	184,50	189,90	189,90
27/01/2026	1.324.224	1,31%	183,40	182,30	186,65	186,15
26/01/2026	4.522.058	-2,49%	188,30	182,40	188,50	183,75
23/01/2026	1.388.036	0,94%	187,25	186,85	188,50	188,45
22/01/2026	2.132.572	1,14%	184,80	183,20	189,20	186,70
21/01/2026	2.657.901	-0,14%	184,55	182,80	185,95	184,60
20/01/2026	2.580.922	-0,54%	185,55	184,10	187,35	184,85
19/01/2026	1.387.101	4,16%	178,70	178,55	186,10	185,85
16/01/2026	1.158.719	-2,26%	181,20	178,25	181,35	178,425
15/01/2026	1.526.516	-0,11%	182,75	180,675	183,475	182,55
14/01/2026	1.741.283	1,29%	180,70	178,75	183,10	182,75
13/01/2026	1.197.672	0,57%	180,10	179,20	181,825	180,425
12/01/2026	1.744.624	-1,21%	180,60	178,70	180,70	179,40
09/01/2026	1.796.698	-0,38%	182,05	180,85	183,05	181,60
08/01/2026	1.740.302	0,19%	180,70	178,50	182,55	182,30
07/01/2026	1.378.038	-0,04%	180,625	180,00	183,20	181,95
06/01/2026	1.691.438	0,62%	182,10	181,375	183,80	182,025
05/01/2026	2.586.081	-0,99%	184,65	177,90	184,65	180,90
02/01/2026	1.678.300	-0,87%	184,50	181,80	185,50	182,70
31/12/2025	190.989	0,27%	183,80	183,35	184,75	184,30
30/12/2025	698.086	0,58%	182,95	181,30	183,95	183,80
29/12/2025	1.001.099	-1,24%	181,45	180,85	183,20	182,75
24/12/2025	341.181	-0,05%	184,60	184,35	185,80	185,05
23/12/2025	1.393.837	1,96%	182,30	182,20	185,50	185,15
22/12/2025	1.045.807	-0,93%	182,80	180,25	182,80	181,60
19/12/2025	1.278.107	-1,32%	184,25	182,15	185,20	183,30
18/12/2025	1.404.799	0,05%	184,85	184,20	187,25	185,75
17/12/2025	1.806.488	1,73%	183,55	182,65	186,05	185,65
16/12/2025	1.587.619	-1,14%	185,15	181,90	185,30	182,50