BHP GROUP LTD ADR (BHP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
709.685 |
-1,04%
|
54,29
|
52,0259
|
54,93
|
54,73
|
| 26/11/2025 |
1.207.785 |
2,24%
|
54,14
|
54,14
|
54,94
|
54,88
|
| 25/11/2025 |
1.810.195 |
1,42%
|
53,435
|
53,31
|
53,96
|
53,68
|
| 24/11/2025 |
2.148.529 |
-0,28%
|
52,78
|
52,603
|
53,095
|
52,93
|
| 21/11/2025 |
1.380.288 |
0,91%
|
52,20
|
52,19
|
53,21
|
53,08
|
| 20/11/2025 |
1.426.525 |
-1,66%
|
53,46
|
52,31
|
53,86
|
52,58
|
| 19/11/2025 |
924.276 |
-0,42%
|
53,59
|
53,22
|
53,91
|
53,47
|
| 18/11/2025 |
1.940.276 |
-1,65%
|
53,37
|
53,2501
|
54,16
|
53,71
|
| 17/11/2025 |
1.071.309 |
-1,12%
|
54,9808
|
54,39
|
55,34
|
54,59
|
| 14/11/2025 |
1.405.037 |
-1,29%
|
54,11
|
54,11
|
55,29
|
55,23
|
| 13/11/2025 |
1.008.635 |
-0,66%
|
56,65
|
55,715
|
56,76
|
55,95
|
| 12/11/2025 |
1.136.499 |
0,99%
|
56,10
|
56,08
|
56,61
|
56,32
|
| 11/11/2025 |
1.063.214 |
-0,16%
|
55,64
|
55,51
|
56,0619
|
55,77
|
| 10/11/2025 |
1.031.978 |
1,27%
|
55,79
|
55,22
|
55,975
|
55,86
|
| 07/11/2025 |
2.142.845 |
-0,89%
|
54,30
|
54,15
|
55,30
|
55,16
|
| 06/11/2025 |
1.070.499 |
0,22%
|
55,55
|
55,17
|
55,925
|
55,61
|
| 05/11/2025 |
1.275.172 |
1,97%
|
55,10
|
55,06
|
55,75
|
55,51
|
| 04/11/2025 |
1.881.519 |
-2,98%
|
54,32
|
54,26
|
54,83
|
54,44
|
| 03/11/2025 |
1.634.782 |
-1,58%
|
56,22
|
55,54
|
56,26
|
56,15
|
| 31/10/2025 |
1.287.425 |
-0,34%
|
56,91
|
56,77
|
57,31
|
57,05
|
| 30/10/2025 |
1.878.182 |
-1,24%
|
56,86
|
56,39
|
57,42
|
57,24
|
| 29/10/2025 |
2.043.850 |
1,45%
|
58,41
|
57,69
|
58,92
|
57,96
|
| 28/10/2025 |
1.315.043 |
1,33%
|
56,63
|
56,43
|
57,61
|
57,13
|
| 27/10/2025 |
1.538.488 |
1,37%
|
56,6976
|
56,14
|
56,76
|
56,38
|
| 24/10/2025 |
1.358.823 |
0,60%
|
55,77
|
55,38
|
55,985
|
55,62
|
| 23/10/2025 |
1.912.502 |
-0,90%
|
56,0762
|
55,27
|
56,1225
|
55,29
|
| 22/10/2025 |
1.392.375 |
-0,32%
|
55,96
|
55,09
|
55,96
|
55,79
|
| 21/10/2025 |
1.683.728 |
-1,46%
|
56,46
|
55,6901
|
56,61
|
55,97
|
| 20/10/2025 |
2.262.020 |
2,02%
|
56,17
|
55,99
|
57,13
|
56,80
|
| 17/10/2025 |
1.349.394 |
-1,23%
|
56,35
|
55,33
|
56,35
|
55,59
|
| 16/10/2025 |
1.554.746 |
-0,72%
|
57,37
|
55,74
|
57,375
|
56,28
|
| 15/10/2025 |
2.264.882 |
0,47%
|
56,75
|
56,295
|
56,9773
|
56,69
|
| 14/10/2025 |
2.591.369 |
1,30%
|
55,00
|
54,85
|
57,12
|
56,42
|
| 13/10/2025 |
2.493.284 |
3,90%
|
55,85
|
55,28
|
56,13
|
55,71
|
| 10/10/2025 |
3.322.091 |
-4,42%
|
55,84
|
53,471
|
56,02
|
53,62
|
| 09/10/2025 |
3.380.300 |
-0,04%
|
56,9999
|
55,70
|
57,58
|
56,04
|
| 08/10/2025 |
2.450.752 |
1,56%
|
56,00
|
55,8996
|
56,455
|
56,06
|
| 07/10/2025 |
2.021.397 |
-1,43%
|
55,7211
|
55,17
|
56,07
|
55,20
|
| 06/10/2025 |
1.783.936 |
0,90%
|
55,74
|
55,655
|
56,305
|
55,97
|
| 03/10/2025 |
1.422.588 |
-0,05%
|
55,71
|
55,31
|
56,285
|
55,47
|
| 02/10/2025 |
1.520.855 |
-0,45%
|
55,85
|
54,41
|
55,94
|
55,50
|
| 01/10/2025 |
1.983.297 |
0,00%
|
55,5628
|
55,4683
|
56,56
|
55,75
|
| 30/09/2025 |
2.028.812 |
-0,81%
|
55,54
|
55,015
|
55,887
|
55,75
|
| 29/09/2025 |
1.983.894 |
2,74%
|
55,4452
|
55,4452
|
56,495
|
56,22
|
| 26/09/2025 |
1.673.151 |
-1,72%
|
55,00
|
54,63
|
55,05
|
54,74
|
| 25/09/2025 |
2.355.218 |
4,12%
|
54,91
|
54,78
|
55,73
|
55,69
|
| 24/09/2025 |
1.455.124 |
0,44%
|
53,62
|
53,275
|
53,77
|
53,50
|
| 23/09/2025 |
1.031.070 |
0,26%
|
53,35
|
53,10
|
53,60
|
53,29
|
| 22/09/2025 |
1.582.224 |
1,88%
|
52,75
|
52,72
|
53,44
|
53,15
|
| 19/09/2025 |
1.718.204 |
-0,02%
|
52,07
|
51,83
|
52,40
|
52,14
|
| 18/09/2025 |
1.703.185 |
-1,82%
|
52,9699
|
52,145
|
52,99
|
52,18
|
| 17/09/2025 |
1.535.526 |
-1,67%
|
53,37
|
52,75
|
53,76
|
53,17
|
| 16/09/2025 |
1.513.236 |
-1,20%
|
54,40
|
53,84
|
54,59
|
54,11
|
| 15/09/2025 |
1.698.703 |
1,26%
|
54,12
|
53,745
|
54,80
|
54,80
|
| 12/09/2025 |
1.747.980 |
-0,27%
|
54,34
|
53,975
|
54,47
|
54,07
|
| 11/09/2025 |
1.311.806 |
1,74%
|
53,32
|
52,97
|
54,33
|
54,21
|
| 10/09/2025 |
1.354.206 |
0,23%
|
53,08
|
52,925
|
53,47
|
53,25
|
| 09/09/2025 |
2.081.478 |
-1,88%
|
53,95
|
53,15
|
54,3825
|
53,15
|
| 08/09/2025 |
1.904.943 |
-0,34%
|
54,4699
|
53,89
|
54,4699
|
54,20
|
| 05/09/2025 |
1.616.713 |
0,07%
|
54,80
|
54,09
|
55,15
|
54,39
|
| 04/09/2025 |
1.335.308 |
-0,61%
|
55,50
|
54,35
|
55,78
|
54,35
|
| 03/09/2025 |
1.307.795 |
0,40%
|
55,79
|
55,69
|
56,02
|
55,89
|
| 02/09/2025 |
1.512.506 |
-0,18%
|
54,92
|
54,83
|
55,76
|
55,67
|
| 29/08/2025 |
1.176.571 |
-0,57%
|
55,78
|
55,74
|
56,29
|
55,77
|
| 28/08/2025 |
1.850.247 |
0,45%
|
56,05
|
55,80
|
56,2299
|
56,12
|
| 27/08/2025 |
1.120.905 |
0,40%
|
55,59
|
55,39
|
55,935
|
55,87
|
| 26/08/2025 |
934.547 |
-0,26%
|
55,11
|
55,06
|
55,65
|
55,65
|
| 25/08/2025 |
1.426.595 |
-0,33%
|
56,14
|
55,6315
|
56,255
|
55,77
|
| 22/08/2025 |
2.010.819 |
2,69%
|
54,26
|
54,26
|
56,15
|
55,95
|
| 21/08/2025 |
1.582.870 |
1,70%
|
53,81
|
53,62
|
54,50
|
54,50
|
| 20/08/2025 |
1.631.380 |
-0,25%
|
53,55
|
53,185
|
53,73
|
53,59
|
| 19/08/2025 |
2.588.784 |
0,62%
|
54,45
|
53,535
|
54,80
|
53,70
|
| 18/08/2025 |
1.800.381 |
-1,33%
|
53,88
|
53,335
|
54,07
|
53,43
|
| 15/08/2025 |
1.402.463 |
0,61%
|
54,74
|
54,04
|
54,74
|
54,15
|
| 14/08/2025 |
1.028.303 |
-1,66%
|
53,96
|
53,505
|
53,96
|
53,82
|
| 13/08/2025 |
1.624.542 |
1,28%
|
54,30
|
54,30
|
54,74
|
54,73
|
| 12/08/2025 |
966.346 |
1,37%
|
53,79
|
53,62
|
54,085
|
54,04
|
| 11/08/2025 |
1.463.336 |
0,85%
|
52,93
|
52,655
|
53,3725
|
53,31
|
| 08/08/2025 |
1.197.514 |
1,44%
|
52,37
|
52,34
|
53,125
|
52,86
|
| 07/08/2025 |
1.629.138 |
1,11%
|
52,51
|
51,72
|
52,55
|
52,11
|
| 06/08/2025 |
969.159 |
0,80%
|
51,92
|
51,45
|
52,02
|
51,54
|
| 05/08/2025 |
1.159.548 |
-0,97%
|
51,66
|
50,2671
|
51,895
|
51,13
|
| 04/08/2025 |
1.583.556 |
1,79%
|
51,32
|
51,215
|
51,7567
|
51,63
|
| 01/08/2025 |
1.467.640 |
0,12%
|
50,75
|
50,41
|
51,045
|
50,73
|
| 31/07/2025 |
2.144.818 |
0,03%
|
49,61
|
49,57
|
50,7652
|
50,67
|
| 30/07/2025 |
3.274.588 |
-3,91%
|
51,985
|
50,2825
|
52,115
|
50,65
|
| 29/07/2025 |
1.535.073 |
0,82%
|
52,27
|
51,82
|
52,7975
|
52,71
|
| 28/07/2025 |
1.812.575 |
-1,64%
|
52,21
|
51,82
|
52,41
|
52,28
|
| 25/07/2025 |
1.893.684 |
-1,72%
|
54,47
|
52,85
|
54,76
|
53,15
|
| 24/07/2025 |
1.793.357 |
-2,22%
|
54,90
|
53,98
|
55,375
|
54,08
|
| 23/07/2025 |
1.745.025 |
0,45%
|
54,25
|
54,19
|
55,375
|
55,31
|
| 22/07/2025 |
1.954.462 |
3,54%
|
52,96
|
52,905
|
55,11
|
55,06
|
| 21/07/2025 |
2.144.165 |
2,59%
|
52,86
|
52,76
|
53,875
|
53,18
|
| 18/07/2025 |
1.968.393 |
0,29%
|
50,90
|
50,78
|
52,20
|
51,84
|
| 17/07/2025 |
1.501.477 |
1,02%
|
50,82
|
50,44
|
51,80
|
51,69
|
| 16/07/2025 |
1.900.949 |
1,59%
|
50,79
|
50,16
|
51,51
|
51,17
|
| 15/07/2025 |
2.188.276 |
-2,99%
|
51,49
|
50,16
|
52,10
|
50,37
|
| 14/07/2025 |
1.897.906 |
-0,31%
|
51,86
|
51,53
|
52,10
|
51,92
|
| 11/07/2025 |
1.738.429 |
1,11%
|
51,22
|
51,09
|
52,17
|
52,08
|
| 10/07/2025 |
3.272.779 |
3,83%
|
51,25
|
49,30
|
52,17
|
51,51
|
