BHP GROUP LTD ADR (BHP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.103.797 |
-0,36%
|
86,45
|
85,335
|
86,52
|
86,25
|
| 17/09/2026 |
1.051.455 |
2,87%
|
85,94
|
85,665
|
86,925
|
86,56
|
| 16/09/2026 |
1.053.152 |
-0,81%
|
86,19
|
83,265
|
86,38
|
84,14
|
| 15/09/2026 |
851.783 |
0,04%
|
85,12
|
84,09
|
85,14
|
84,77
|
| 14/09/2026 |
1.581.162 |
-2,76%
|
83,97
|
83,38
|
85,335
|
84,74
|
| 11/09/2026 |
1.063.343 |
-0,23%
|
88,02
|
86,67
|
88,20
|
87,15
|
| 10/09/2026 |
2.180.247 |
-5,31%
|
87,54
|
86,59
|
88,05
|
87,35
|
| 09/09/2026 |
1.108.490 |
0,28%
|
92,17
|
91,69
|
93,56
|
92,25
|
| 08/09/2026 |
1.456.523 |
1,78%
|
93,00
|
91,915
|
93,61
|
91,99
|
| 04/09/2026 |
1.026.110 |
-0,33%
|
89,372
|
89,32
|
91,01
|
90,42
|
| 03/09/2026 |
1.416.711 |
-0,77%
|
94,52
|
90,73
|
94,52
|
90,73
|
| 02/09/2026 |
1.219.645 |
0,73%
|
92,66
|
92,62
|
94,33
|
93,43
|
| 01/09/2026 |
1.489.385 |
-1,18%
|
93,11
|
92,735
|
94,29
|
92,82
|
| 31/08/2026 |
975.857 |
-1,17%
|
95,98
|
93,82
|
96,11
|
93,92
|
| 28/08/2026 |
925.992 |
-1,19%
|
97,06
|
94,63
|
97,25
|
95,15
|
| 27/08/2026 |
1.342.219 |
-0,37%
|
95,22
|
95,155
|
96,82
|
96,37
|
| 26/08/2026 |
1.237.677 |
-2,40%
|
97,1017
|
95,9209
|
97,43
|
96,33
|
| 25/08/2026 |
1.906.743 |
1,61%
|
96,32
|
95,96
|
98,71
|
98,69
|
| 24/08/2026 |
2.707.945 |
0,13%
|
97,1443
|
96,60
|
97,83
|
97,13
|
| 21/08/2026 |
2.091.929 |
3,64%
|
95,48
|
95,44
|
97,27
|
97,03
|
| 20/08/2026 |
1.381.331 |
1,50%
|
90,97
|
90,86
|
94,1699
|
93,63
|
| 19/08/2026 |
2.483.879 |
3,46%
|
92,39
|
91,37
|
93,81
|
92,29
|
| 18/08/2026 |
1.819.293 |
0,82%
|
89,055
|
88,235
|
89,35
|
89,09
|
| 17/08/2026 |
2.032.841 |
1,83%
|
87,94
|
87,48
|
89,30
|
89,30
|
| 14/08/2026 |
1.245.457 |
-0,52%
|
87,47
|
86,475
|
87,79
|
86,78
|
| 13/08/2026 |
1.772.623 |
-3,21%
|
88,73
|
87,00
|
88,92
|
87,23
|
| 12/08/2026 |
1.242.796 |
0,06%
|
91,46
|
89,91
|
91,58
|
90,12
|
| 11/08/2026 |
1.001.492 |
-0,60%
|
91,00
|
89,75
|
91,31
|
90,02
|
| 10/08/2026 |
1.232.204 |
-0,41%
|
90,24
|
89,31
|
91,13
|
90,61
|
| 07/08/2026 |
1.298.019 |
2,91%
|
89,2427
|
89,07
|
91,00
|
91,00
|
| 06/08/2026 |
1.341.486 |
-1,72%
|
88,04
|
87,84
|
89,69
|
87,90
|
| 05/08/2026 |
1.823.611 |
2,30%
|
88,02
|
87,81
|
89,49
|
89,38
|
| 04/08/2026 |
1.683.701 |
4,75%
|
86,95
|
86,55
|
87,965
|
87,46
|
| 03/08/2026 |
1.329.377 |
-1,17%
|
83,72
|
82,7102
|
83,88
|
83,50
|
| 31/07/2026 |
862.512 |
-1,64%
|
85,70
|
84,33
|
85,25
|
84,49
|
| 30/07/2026 |
1.190.457 |
3,24%
|
85,34
|
83,11
|
86,22
|
85,90
|
| 29/07/2026 |
1.092.156 |
-0,88%
|
83,90
|
82,27
|
85,00
|
83,11
|
| 28/07/2026 |
1.448.640 |
-0,13%
|
82,41
|
81,4706
|
84,19
|
83,79
|
| 27/07/2026 |
893.115 |
0,31%
|
84,08
|
82,69
|
84,438
|
83,93
|
| 24/07/2026 |
1.232.075 |
0,07%
|
83,25
|
82,76
|
84,12
|
83,72
|
| 23/07/2026 |
1.865.279 |
-1,14%
|
82,9762
|
82,9762
|
84,66
|
83,65
|
| 22/07/2026 |
1.078.969 |
1,31%
|
83,55
|
83,55
|
85,25
|
84,54
|
| 21/07/2026 |
1.509.122 |
3,72%
|
82,46
|
81,88
|
83,595
|
83,45
|
| 20/07/2026 |
1.462.916 |
-0,16%
|
80,85
|
79,90
|
81,0335
|
80,49
|
| 17/07/2026 |
970.095 |
-0,06%
|
79,34
|
79,05
|
81,56
|
80,64
|
| 16/07/2026 |
1.531.310 |
-5,76%
|
82,15
|
80,32
|
82,70
|
80,71
|
| 15/07/2026 |
1.531.332 |
-0,42%
|
85,35
|
84,00
|
86,33
|
85,48
|
| 14/07/2026 |
1.401.999 |
3,68%
|
84,04
|
83,96
|
85,57
|
84,35
|
| 13/07/2026 |
946.471 |
-0,40%
|
81,91
|
80,97
|
82,15
|
81,37
|
| 10/07/2026 |
763.377 |
2,22%
|
80,95
|
80,80
|
82,23
|
81,68
|
| 09/07/2026 |
1.172.112 |
2,04%
|
79,6488
|
79,34
|
80,10
|
79,91
|
| 08/07/2026 |
2.070.634 |
-2,31%
|
78,15
|
76,805
|
81,4261
|
78,30
|
| 07/07/2026 |
1.328.700 |
-4,16%
|
81,51
|
79,80
|
82,43
|
80,23
|
| 06/07/2026 |
1.141.936 |
0,36%
|
83,05
|
82,85
|
84,245
|
83,64
|
| 02/07/2026 |
1.364.267 |
1,44%
|
82,51
|
82,1961
|
84,57
|
83,33
|
| 01/07/2026 |
1.332.616 |
-1,25%
|
80,64
|
80,64
|
83,19
|
82,22
|
| 30/06/2026 |
1.288.442 |
1,92%
|
82,5109
|
82,095
|
83,415
|
83,31
|
| 29/06/2026 |
915.298 |
0,94%
|
81,8874
|
80,365
|
81,8874
|
81,74
|
| 26/06/2026 |
1.022.676 |
-0,10%
|
80,3504
|
80,225
|
81,17
|
81,02
|
| 25/06/2026 |
1.103.043 |
0,57%
|
81,66
|
80,57
|
82,02
|
81,16
|
| 24/06/2026 |
2.164.025 |
-1,90%
|
80,28
|
79,73
|
80,825
|
80,72
|
| 23/06/2026 |
2.377.396 |
-4,05%
|
81,91
|
81,7801
|
83,33
|
82,25
|
| 18/06/2026 |
1.751.357 |
-2,67%
|
87,98
|
85,78
|
90,03
|
85,78
|
| 17/06/2026 |
1.903.465 |
-2,21%
|
91,59
|
90,20
|
93,62
|
90,36
|
| 16/06/2026 |
1.071.115 |
0,52%
|
92,43
|
92,365
|
93,83
|
92,51
|
| 15/06/2026 |
1.392.597 |
1,43%
|
92,37
|
91,6635
|
93,13
|
92,13
|
| 12/06/2026 |
1.599.803 |
3,21%
|
88,48
|
88,05
|
90,92
|
90,82
|
| 11/06/2026 |
1.877.410 |
6,07%
|
85,21
|
84,84
|
88,24
|
88,00
|
| 10/06/2026 |
1.249.610 |
-2,02%
|
84,25
|
82,95
|
85,38
|
82,95
|
| 09/06/2026 |
2.906.740 |
1,38%
|
85,33
|
82,62
|
85,55
|
84,73
|
| 08/06/2026 |
1.216.731 |
1,26%
|
83,92
|
83,655
|
84,80
|
83,70
|
| 05/06/2026 |
2.817.868 |
-6,91%
|
86,67
|
82,49
|
86,68
|
82,72
|
| 04/06/2026 |
1.575.650 |
-2,33%
|
88,9589
|
88,045
|
89,835
|
88,78
|
| 03/06/2026 |
1.145.545 |
-2,35%
|
91,6709
|
90,695
|
91,90
|
90,85
|
| 02/06/2026 |
1.937.517 |
2,23%
|
91,54
|
91,54
|
93,70
|
93,15
|
| 01/06/2026 |
1.739.878 |
2,60%
|
88,82
|
88,30
|
91,23
|
91,22
|
| 29/05/2026 |
1.596.822 |
1,33%
|
88,94
|
87,87
|
89,40
|
88,91
|
| 28/05/2026 |
829.879 |
-0,03%
|
87,22
|
86,30
|
88,53
|
87,80
|
| 27/05/2026 |
1.571.164 |
1,55%
|
86,66
|
85,59
|
87,92
|
87,83
|
| 26/05/2026 |
1.082.789 |
2,23%
|
85,9994
|
84,60
|
86,60
|
86,49
|
| 22/05/2026 |
1.058.715 |
-0,40%
|
84,74
|
83,29
|
85,06
|
84,60
|
| 21/05/2026 |
923.571 |
1,66%
|
83,41
|
83,34
|
85,458
|
84,94
|
| 20/05/2026 |
1.402.352 |
2,05%
|
82,57
|
81,72
|
83,76
|
83,55
|
| 19/05/2026 |
1.633.108 |
-2,51%
|
82,51
|
80,98
|
82,79
|
81,87
|
| 18/05/2026 |
1.304.727 |
-0,45%
|
85,085
|
83,525
|
85,11
|
84,02
|
| 15/05/2026 |
1.233.289 |
-4,70%
|
84,14
|
83,98
|
85,10
|
84,40
|
| 14/05/2026 |
1.407.779 |
-2,07%
|
90,53
|
88,65
|
90,53
|
88,93
|
| 13/05/2026 |
2.222.700 |
2,82%
|
88,8051
|
88,8051
|
91,45
|
90,81
|
| 12/05/2026 |
2.092.190 |
0,82%
|
86,82
|
85,96
|
88,675
|
88,32
|
| 11/05/2026 |
1.694.744 |
3,46%
|
85,65
|
85,64
|
87,93
|
87,65
|
| 08/05/2026 |
1.037.042 |
2,64%
|
83,59
|
83,59
|
84,81
|
84,72
|
| 07/05/2026 |
1.134.575 |
-2,03%
|
85,19
|
82,55
|
85,19
|
82,55
|
| 06/05/2026 |
2.022.897 |
6,44%
|
82,49
|
82,18
|
84,42
|
84,33
|
| 05/05/2026 |
786.247 |
1,76%
|
79,14
|
78,59
|
79,56
|
79,24
|
| 04/05/2026 |
760.248 |
-1,47%
|
78,4725
|
77,47
|
78,775
|
77,87
|
| 01/05/2026 |
900.172 |
-0,30%
|
79,23
|
78,61
|
79,45
|
79,06
|
| 30/04/2026 |
1.141.977 |
3,00%
|
78,39
|
77,91
|
79,58
|
79,30
|
| 29/04/2026 |
999.510 |
-1,36%
|
78,30
|
76,92
|
78,30
|
77,06
|
| 28/04/2026 |
1.178.819 |
-2,15%
|
78,76
|
77,54
|
79,10
|
78,12
|
| 27/04/2026 |
237.929 |
-0,05%
|
79,83
|
79,14
|
79,84
|
79,84
|
