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 > >>
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
24/03/2026	1.683.392	0,82%	67,24	67,24	69,06	68,77
23/03/2026	2.329.879	4,50%	68,09	67,33	68,95	68,21
20/03/2026	2.730.954	-3,31%	66,4197	64,535	67,15	65,29
19/03/2026	2.607.528	-1,36%	65,43	64,92	67,5799	67,37
18/03/2026	2.116.234	-3,09%	69,36	68,24	69,72	68,30
17/03/2026	1.704.086	0,24%	70,8397	70,30	71,25	70,48
16/03/2026	2.002.305	2,28%	70,00	69,48	70,708	70,31
13/03/2026	2.537.733	-2,87%	69,871	68,505	70,555	68,74
12/03/2026	2.574.508	-3,49%	72,76	70,41	72,76	70,77
11/03/2026	1.755.618	-0,73%	73,1281	72,45	73,7288	73,35
10/03/2026	2.165.443	1,37%	73,43	73,42	74,84	73,89
09/03/2026	3.383.694	1,48%	69,9981	69,02	73,01	72,89
06/03/2026	3.062.474	-3,12%	71,72	71,5933	72,7525	71,85
05/03/2026	2.715.419	-3,23%	77,14	74,14	77,14	74,14
04/03/2026	1.684.278	-0,26%	78,8163	77,74	79,29	78,13
03/03/2026	3.101.535	-5,64%	78,05	76,45	79,03	78,33
02/03/2026	2.172.611	1,77%	81,7064	80,9375	83,21	83,01
27/02/2026	2.047.659	0,62%	81,96	81,10	82,20	81,57
26/02/2026	2.141.379	-0,75%	81,01	79,55	81,20	81,07
25/02/2026	2.653.653	2,55%	81,81	81,22	82,33	81,68
24/02/2026	1.945.645	2,10%	78,12	77,82	80,19	79,65
23/02/2026	2.038.284	1,55%	76,95	76,87	78,24	78,01
20/02/2026	2.263.131	2,68%	74,46	74,46	77,08	76,82
19/02/2026	1.934.349	0,73%	73,24	72,536	75,165	75,07
18/02/2026	2.186.721	0,32%	74,15	74,08	75,535	74,53
17/02/2026	2.416.424	1,24%	72,66	71,80	74,345	74,29
13/02/2026	2.396.775	0,85%	71,55	71,275	73,71	73,38
12/02/2026	2.431.632	-3,16%	74,75	72,475	74,83	72,76
11/02/2026	2.567.629	3,83%	74,44	73,50	75,14	75,13
10/02/2026	1.554.334	0,95%	72,1826	71,59	72,605	72,35
09/02/2026	2.294.967	2,46%	69,93	69,93	71,77	71,67
06/02/2026	2.380.719	0,78%	69,40	68,88	69,9472	69,9472
05/02/2026	2.467.952	-4,32%	69,722	68,69	70,455	69,10
04/02/2026	2.737.478	0,18%	73,42	71,12	73,64	72,22
03/02/2026	2.693.051	4,83%	71,80	71,16	72,81	72,74
02/02/2026	2.029.943	0,96%	69,36	68,76	69,99	69,39
30/01/2026	2.926.024	-4,77%	69,69	67,52	70,89	68,73
29/01/2026	4.899.871	1,73%	74,2492	70,95	74,98	72,17
28/01/2026	2.373.605	0,67%	70,24	69,60	70,96	70,96
27/01/2026	2.587.026	4,01%	68,42	68,24	70,5399	70,49
26/01/2026	3.221.344	0,38%	68,70	67,74	69,10	67,77
23/01/2026	2.005.037	3,93%	66,71	66,5255	67,5558	67,52
22/01/2026	2.410.883	-0,98%	65,39	64,23	65,55	64,97
21/01/2026	2.073.151	1,90%	65,73	65,105	66,755	65,61
20/01/2026	2.242.911	-0,73%	63,76	63,46	64,435	64,39
16/01/2026	1.795.264	-1,77%	64,6897	64,08	65,12	64,86
15/01/2026	1.535.857	0,02%	65,76	65,54	66,508	66,03
14/01/2026	2.582.288	2,84%	64,40	64,38	66,02	66,02
13/01/2026	1.724.004	1,90%	64,11	63,89	64,49	63,99
12/01/2026	2.430.323	1,75%	62,54	61,93	63,50	62,80
09/01/2026	3.198.998	-1,95%	62,15	61,385	62,19	61,72
08/01/2026	2.255.240	-1,43%	62,79	62,29	63,125	62,95
07/01/2026	1.413.813	-1,45%	64,14	63,26	64,14	63,86
06/01/2026	2.095.887	2,63%	63,78	63,65	65,09	64,80
05/01/2026	3.111.828	2,23%	62,5203	62,40	63,505	63,14
02/01/2026	1.122.025	2,30%	61,4817	61,14	61,79	61,76
31/12/2025	602.381	-0,90%	60,89	60,27	60,92	60,37
30/12/2025	986.689	0,88%	61,56	60,36	61,82	60,36
29/12/2025	1.260.127	-2,47%	61,01	60,36	61,1628	60,39
26/12/2025	758.007	1,68%	61,27	61,27	62,00	61,89
24/12/2025	411.264	-0,26%	61,04	60,58	61,23	60,87
23/12/2025	1.094.974	0,51%	61,07	60,76	61,23	61,08
22/12/2025	1.460.943	2,44%	60,33	60,21	61,06	60,77
19/12/2025	1.512.302	0,08%	59,15	58,87	59,615	59,32
18/12/2025	1.164.505	0,37%	59,5548	59,06	59,635	59,27
17/12/2025	1.173.292	0,73%	59,3091	58,95	59,365	59,05
16/12/2025	1.109.138	-0,96%	59,02	58,49	59,115	58,62
15/12/2025	1.137.437	-0,76%	59,33	58,60	59,41	59,19
12/12/2025	1.422.419	-2,10%	60,54	59,23	60,99	59,64
11/12/2025	2.252.044	0,67%	60,31	60,308	61,27	60,92
10/12/2025	1.634.177	2,58%	60,20	59,7701	60,66	60,53
09/12/2025	1.988.045	1,15%	58,1297	57,80	59,29	59,01
08/12/2025	1.454.264	-0,87%	58,8546	58,205	58,96	58,34
05/12/2025	1.933.983	-0,20%	59,37	58,81	59,86	58,85
04/12/2025	1.791.848	1,81%	58,04	57,92	58,97	58,97
03/12/2025	2.023.501	2,93%	56,98	56,98	58,0096	57,92
02/12/2025	2.009.783	1,99%	55,67	55,58	56,37	56,27
01/12/2025	1.109.897	0,84%	55,30	54,978	55,59	55,17