Baker Hughes Company Class A (BKR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/05/2024	0	0,22%	32,63	32,25	32,7825	32,41
13/05/2024	2.546.796	0,22%	32,63	32,25	32,7825	32,41
10/05/2024	3.078.445	-1,34%	32,04	32,21	32,925	32,34
09/05/2024	2.678.966	2,76%	32,04	32,04	32,79	32,78
08/05/2024	4.109.694	-0,75%	31,93	31,85	32,475	31,90
07/05/2024	5.133.466	0,44%	31,89	31,88	32,255	32,14
06/05/2024	2.082.763	0,25%	32,11	31,91	32,325	32,00
03/05/2024	2.363.471	0,69%	31,82	31,56	32,07	31,94
02/05/2024	3.372.979	0,13%	32,13	31,76	32,35	31,93
01/05/2024	2.885.697	-2,24%	32,97	31,75	32,72	31,89
30/04/2024	3.786.280	-1,81%	32,97	32,50	33,105	32,62
29/04/2024	2.900.107	1,16%	32,97	32,68	33,225	33,22
26/04/2024	4.728.136	-1,38%	32,97	32,445	33,27	32,84
25/04/2024	4.007.033	1,93%	32,97	32,63	33,45	33,30
24/04/2024	5.998.880	-1,00%	32,74	32,33	33,78	32,67
23/04/2024	4.625.603	1,66%	32,23	32,12	33,145	33,00
22/04/2024	2.552.923	-0,43%	32,38	31,88	32,8637	32,46
19/04/2024	4.350.991	1,24%	32,38	32,13	32,785	32,60
18/04/2024	3.641.638	0,56%	32,37	32,01	32,565	32,20
17/04/2024	3.327.514	-0,25%	32,37	31,955	32,545	32,02
16/04/2024	3.730.889	-1,08%	32,37	31,93	32,405	32,10
15/04/2024	3.074.901	-1,82%	33,205	32,33	33,39	32,45
12/04/2024	3.337.067	-2,77%	34,09	33,01	34,22	33,05
11/04/2024	2.499.109	-0,47%	34,27	33,53	34,27	33,99
10/04/2024	2.696.059	-0,12%	33,89	33,715	34,26	34,15
09/04/2024	2.238.070	-0,18%	33,92	34,015	34,51	34,19
08/04/2024	2.810.836	-0,18%	33,92	34,145	34,51	34,25
05/04/2024	2.750.393	1,15%	33,92	33,685	34,6179	34,31
04/04/2024	4.135.344	0,12%	33,92	33,69	34,315	33,92
03/04/2024	4.751.005	0,86%	32,79	33,72	34,145	33,88
02/04/2024	5.427.824	0,45%	32,79	33,32	33,768	33,59
01/04/2024	4.432.079	-0,18%	32,79	33,25	33,68	33,44
28/03/2024	10.307.691	1,24%	32,79	33,12	33,689	33,50
27/03/2024	6.296.313	0,79%	32,79	32,68	33,215	33,09
26/03/2024	5.067.073	-0,93%	33,27	32,71	33,35	32,98
25/03/2024	6.730.956	-0,45%	33,64	33,24	33,77	33,29
22/03/2024	4.672.137	-0,95%	33,09	33,42	33,91	33,44
21/03/2024	2.740.334	1,11%	33,09	33,37	34,125	33,76
20/03/2024	4.391.873	0,51%	33,09	32,96	33,55	33,39
19/03/2024	4.459.876	2,56%	32,41	32,41	33,32	33,22
18/03/2024	3.984.924	0,22%	32,49	32,08	32,54	32,39
15/03/2024	9.494.445	1,19%	31,76	31,97	32,445	32,32
14/03/2024	4.407.613	0,60%	31,76	31,76	32,21	31,94
13/03/2024	4.789.835	0,86%	30,67	31,38	31,945	31,76
12/03/2024	4.471.836	0,61%	30,67	31,125	31,62	31,49
11/03/2024	4.566.652	2,29%	30,71	30,525	31,39	31,30
08/03/2024	3.296.456	-0,75%	30,71	30,435	30,91	30,60
07/03/2024	5.535.503	0,88%	29,44	30,41	31,06	30,83
06/03/2024	5.626.538	1,29%	29,44	30,41	30,8591	30,56
05/03/2024	5.333.315	2,51%	29,44	29,355	30,18	30,17
04/03/2024	3.977.172	-1,77%	30,00	29,355	30,03	29,43
01/03/2024	3.213.362	1,25%	29,59	29,52	30,13	29,96
29/02/2024	8.282.983	0,37%	29,75	29,37	29,86	29,59
28/02/2024	3.890.307	-0,81%	29,63	29,19	29,75	29,48
27/02/2024	3.344.234	-0,40%	30,05	29,525	30,05	29,72
26/02/2024	5.590.745	-0,17%	29,73	29,67	30,39	29,84
23/02/2024	8.406.100	2,47%	29,23	28,95	30,09	29,92
22/02/2024	6.210.462	-0,48%	29,23	29,025	29,47	29,20
21/02/2024	6.590.117	1,00%	28,86	29,00	29,40	29,34
20/02/2024	5.718.781	-0,34%	28,86	28,675	29,085	29,05
19/02/2024	4.687.547	-0,17%	29,20	28,95	29,32	29,15
16/02/2024	4.687.547	-0,17%	29,20	28,95	29,32	29,15
15/02/2024	6.459.996	1,21%	28,91	28,79	29,39	29,20
14/02/2024	4.047.412	-0,55%	29,20	28,63	29,215	28,85
13/02/2024	5.400.744	-1,66%	29,43	28,70	29,51	29,01
12/02/2024	5.182.721	2,25%	28,98	28,95	29,595	29,50
09/02/2024	3.728.363	-0,89%	29,31	28,83	30,00	29,06
08/02/2024	5.470.802	0,69%	28,94	28,93	29,455	29,32
07/02/2024	5.463.829	-0,95%	29,47	29,095	31,7775	29,11
06/02/2024	9.252.988	2,05%	28,95	28,79	29,62	29,39
05/02/2024	6.333.751	-0,66%	28,72	28,32	28,94	28,80
02/02/2024	7.713.529	1,26%	28,72	28,61	29,14	28,99
01/02/2024	5.756.456	0,46%	28,66	28,37	28,88	28,63
31/01/2024	7.172.821	-2,86%	29,43	28,43	29,43	28,50
30/01/2024	14.251.345	-2,20%	28,74	28,345	29,525	29,34
29/01/2024	7.334.466	-1,58%	30,22	29,825	30,315	30,00
26/01/2024	8.362.329	0,59%	30,48	29,85	30,59	30,48
25/01/2024	14.222.992	0,87%	30,48	29,7148	30,60	30,30
24/01/2024	11.894.629	-4,73%	30,38	29,66	31,10	30,04
23/01/2024	8.375.408	1,78%	30,76	30,76	31,655	31,53
22/01/2024	3.349.815	0,91%	30,60	30,45	31,145	30,98
19/01/2024	6.794.079	-0,55%	30,99	30,58	31,00	30,70
18/01/2024	3.812.101	0,26%	30,73	30,51	30,98	30,87
17/01/2024	4.953.912	0,39%	31,32	30,14	30,915	30,79
16/01/2024	4.347.000	-2,70%	31,32	30,615	31,35	30,67
15/01/2024	8.368.750	1,12%	31,67	30,87	31,74	31,52
12/01/2024	8.368.750	1,12%	31,67	30,87	31,74	31,52
11/01/2024	5.875.117	-0,19%	31,34	31,03	31,50	31,17
10/01/2024	5.101.546	-1,33%	31,55	30,955	31,57	31,20
09/01/2024	4.939.265	-2,53%	32,35	31,495	32,38	31,62
08/01/2024	5.955.951	-3,05%	33,39	31,91	32,77	32,40
05/01/2024	3.868.393	0,51%	33,39	33,115	33,55	33,42
04/01/2024	4.036.712	-1,98%	34,12	33,195	34,20	33,25
03/01/2024	2.834.246	-0,03%	34,22	33,79	34,195	33,92
02/01/2024	3.386.979	-0,73%	34,22	33,74	34,64	33,93
29/12/2023	3.324.049	-0,06%	34,22	34,015	34,30	34,18
28/12/2023	1.880.312	-0,84%	34,36	34,095	34,4348	34,20
27/12/2023	1.867.456	-0,83%	34,72	34,44	34,925	34,49
26/12/2023	1.724.560	1,93%	34,53	34,45	34,87	34,78
22/12/2023	3.370.689	0,24%	34,39	34,00	34,405	34,12