BiG | O banco que entende os seus valores.

BHP GROUP LTD ADR (BHP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
24/04/2026	849 416	-0,03%	80,07	79,33	80,29	79,82
23/04/2026	1 292 265	-0,89%	79,9206	78,895	80,78	79,84
22/04/2026	1 276 339	3,69%	79,57	79,43	80,575	80,56
21/04/2026	2 020 900	-2,39%	79,30	77,545	79,745	77,69
20/04/2026	1 083 570	-1,07%	68,50	68,50	79,8398	79,59
17/04/2026	1 917 378	1,23%	80,95	79,76	81,26	80,45
16/04/2026	1 626 153	0,01%	79,77	79,025	80,10	79,47
15/04/2026	1 295 966	0,38%	79,80	78,77	79,83	79,47
14/04/2026	1 451 602	1,37%	79,1383	78,775	79,64	79,17
13/04/2026	1 049 464	1,68%	77,05	76,575	78,21	78,10
10/04/2026	1 766 704	-0,54%	78,10	76,52	78,44	76,81
09/04/2026	1 411 333	0,36%	76,56	76,33	77,64	77,23
08/04/2026	1 486 767	4,98%	78,16	76,31	78,23	76,96
07/04/2026	1 060 680	0,71%	73,29	72,22	73,60	73,31
06/04/2026	905 796	-0,61%	73,17	72,30	73,58	72,79
02/04/2026	1 455 644	-0,44%	70,9109	70,7835	73,64	73,24
01/04/2026	1 537 434	1,02%	73,3723	73,265	74,15	73,56
31/03/2026	2 058 272	5,28%	71,02	70,74	72,74	72,74
30/03/2026	2 245 344	-0,70%	70,44	68,92	70,91	69,02
27/03/2026	1 596 107	1,49%	68,39	68,20	70,22	69,50
26/03/2026	1 303 934	-2,16%	68,87	68,39	69,46	68,50
25/03/2026	1 704 855	1,80%	70,4303	69,61	70,85	70,01