Saltar para o conteúdo principal Login

BT Group PLC (BT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2025 1.435.825 0,43% 185,45 184,20 186,05 185,20
08/10/2025 1.667.397 1,32% 182,70 182,10 185,80 184,40
07/10/2025 1.662.353 -0,60% 183,65 180,75 183,75 182,00
06/10/2025 2.664.757 -0,71% 184,35 182,70 186,10 183,10
03/10/2025 2.584.574 -0,67% 185,65 182,65 185,75 184,40
02/10/2025 3.800.515 -2,62% 187,90 183,90 189,20 185,65
01/10/2025 4.035.572 -0,44% 190,75 188,85 191,65 190,65
30/09/2025 5.670.965 -1,03% 193,05 187,15 193,05 191,50
29/09/2025 2.180.600 -1,28% 195,65 192,55 196,30 193,50
26/09/2025 1.571.336 -0,03% 195,50 195,175 196,30 196,00
25/09/2025 4.248.496 -0,63% 192,675 192,675 196,85 196,05
24/09/2025 2.954.678 0,43% 196,025 194,65 198,00 197,30
23/09/2025 2.810.161 -0,34% 197,35 195,55 198,30 196,45
22/09/2025 4.146.694 -0,24% 196,60 194,00 197,60 197,125
19/09/2025 2.604.831 -1,74% 201,40 196,925 201,60 197,60
18/09/2025 1.970.337 0,98% 199,95 198,80 201,20 201,10
17/09/2025 1.813.729 0,13% 199,50 198,25 200,50 199,15
16/09/2025 2.569.586 -1,14% 201,50 198,55 201,50 198,90
15/09/2025 3.527.410 -2,24% 204,10 196,65 204,10 201,20
12/09/2025 1.141.053 0,81% 204,60 204,60 206,70 205,80
11/09/2025 2.131.349 0,67% 201,90 201,70 204,70 204,15
10/09/2025 2.275.087 -0,12% 203,40 201,90 204,50 202,80
09/09/2025 2.327.551 -0,39% 203,50 201,60 204,50 203,05
08/09/2025 2.001.354 -0,25% 205,00 202,80 205,30 203,85
05/09/2025 3.247.411 0,05% 204,70 203,60 206,10 204,35
04/09/2025 6.927.617 -1,38% 203,30 200,70 206,20 204,25
03/09/2025 4.359.861 -1,33% 209,40 206,05 209,55 207,10
02/09/2025 4.474.392 -1,08% 211,80 205,50 212,80 209,90
01/09/2025 2.192.851 -2,39% 215,80 210,90 215,80 212,20
29/08/2025 2.492.061 -0,09% 218,00 215,90 218,70 217,40
28/08/2025 5.507.019 0,97% 216,40 214,80 218,00 217,60
27/08/2025 3.218.215 -0,23% 216,30 215,40 217,50 215,50
26/08/2025 3.321.049 1,31% 214,70 212,90 216,50 216,00
22/08/2025 1.565.351 0,50% 211,60 211,30 213,90 213,20
21/08/2025 2.147.735 -0,28% 212,30 211,00 212,60 212,15
20/08/2025 1.759.926 0,78% 210,20 209,70 212,80 212,75
19/08/2025 3.581.660 -1,45% 213,75 210,20 214,15 211,10
18/08/2025 1.969.404 0,90% 212,70 212,30 214,40 214,20
15/08/2025 1.265.819 -1,12% 214,50 210,70 214,60 212,30
14/08/2025 2.045.255 0,94% 213,50 212,65 216,85 214,70
13/08/2025 1.202.273 0,78% 210,05 210,05 212,90 212,70
12/08/2025 2.851.853 1,39% 209,70 208,60 212,75 211,05
11/08/2025 1.500.267 0,53% 208,45 207,40 208,60 208,15
08/08/2025 2.008.611 0,80% 207,10 206,10 207,90 207,05
07/08/2025 2.533.328 -3,25% 205,50 203,60 208,00 205,40
06/08/2025 2.296.667 0,90% 211,70 209,30 213,30 212,30
05/08/2025 2.328.559 -0,71% 211,20 208,90 211,60 210,40
04/08/2025 3.439.027 2,12% 207,40 207,10 212,10 211,90
01/08/2025 2.796.121 0,02% 205,75 203,90 208,00 207,50
31/07/2025 2.196.195 -0,17% 207,40 204,50 207,90 207,45
30/07/2025 2.644.087 -0,43% 208,00 205,10 208,50 207,80
29/07/2025 6.684.642 -1,00% 211,60 207,10 212,25 208,70
28/07/2025 4.402.503 -4,94% 222,70 210,05 222,80 210,80
25/07/2025 12.511.070 0,73% 219,10 217,60 223,60 221,75
24/07/2025 10.953.378 10,38% 199,45 199,175 221,10 220,15
23/07/2025 4.774.132 -0,70% 199,875 199,275 201,50 199,45
22/07/2025 2.882.250 0,50% 199,90 199,65 201,10 200,85
21/07/2025 3.395.277 0,86% 198,75 197,35 200,60 199,85
18/07/2025 3.812.894 0,29% 198,00 197,05 198,90 198,15
17/07/2025 2.697.838 0,51% 196,50 195,80 197,90 197,575
16/07/2025 2.019.969 1,04% 194,30 194,15 196,65 196,575
15/07/2025 3.897.475 -0,44% 196,00 193,75 196,10 194,55
14/07/2025 2.251.434 0,59% 193,70 191,95 195,75 195,40
11/07/2025 2.537.680 -0,97% 194,50 194,00 196,05 194,25
10/07/2025 2.661.923 -0,56% 197,85 195,375 198,80 196,15
09/07/2025 1.048.580 1,28% 195,95 195,95 197,35 197,25
08/07/2025 3.781.578 -0,84% 196,00 194,10 196,30 194,75
07/07/2025 1.420.960 0,00% 196,275 195,80 197,40 196,40
04/07/2025 1.109.670 0,49% 195,425 195,30 197,50 196,40
03/07/2025 2.976.688 1,40% 193,325 192,45 195,75 195,45
02/07/2025 3.113.617 -1,78% 197,075 191,50 197,075 192,75
01/07/2025 2.249.728 1,19% 194,30 194,10 196,625 196,25
30/06/2025 1.904.724 0,26% 193,95 190,70 194,725 193,95
27/06/2025 2.138.386 0,18% 192,30 190,85 194,00 193,45
26/06/2025 2.395.994 1,21% 191,10 191,10 194,35 193,10
25/06/2025 1.508.223 -0,78% 192,10 189,95 192,10 190,80
24/06/2025 5.873.858 0,33% 192,00 187,65 192,50 192,30
23/06/2025 1.842.787 0,12% 191,70 190,15 192,10 191,675
20/06/2025 2.787.767 0,37% 191,45 190,825 192,25 191,45
19/06/2025 2.736.099 0,82% 189,75 189,30 191,50 190,75
18/06/2025 2.196.458 0,59% 188,25 187,80 189,25 189,20
17/06/2025 3.821.539 1,51% 184,30 183,35 188,15 188,10
16/06/2025 5.333.432 0,11% 183,825 183,60 187,25 185,30
13/06/2025 2.419.796 -0,32% 183,925 183,05 185,90 185,10
12/06/2025 6.743.570 2,78% 180,00 179,85 188,35 185,70
11/06/2025 4.830.795 2,60% 177,25 176,85 181,25 180,675
10/06/2025 1.689.238 0,37% 176,60 175,70 177,80 176,10
09/06/2025 2.302.209 -1,29% 176,875 175,30 178,30 175,45
06/06/2025 3.150.193 -0,86% 179,50 177,60 181,15 177,75
05/06/2025 3.304.935 1,56% 176,80 176,80 179,50 179,30
04/06/2025 3.369.532 -0,11% 176,05 174,80 176,925 176,55
03/06/2025 3.060.549 -1,17% 178,25 175,05 178,30 176,75
02/06/2025 2.954.434 0,17% 178,50 177,85 179,75 178,85
30/05/2025 4.426.013 2,53% 175,475 174,90 179,175 178,55
29/05/2025 3.011.128 -0,57% 171,85 171,50 174,40 174,15
28/05/2025 4.391.319 0,37% 173,50 173,025 175,70 175,15
27/05/2025 3.936.823 1,72% 172,95 172,65 176,85 174,50
23/05/2025 6.480.760 -1,49% 175,50 171,55 179,75 171,55
22/05/2025 10.700.870 2,87% 167,05 160,45 174,25 174,15
21/05/2025 6.530.563 -0,44% 169,25 166,80 169,45 169,30

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco