BHP GROUP LTD ADR (BHP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
2.053.196 |
0,51%
|
49,78
|
49,23
|
50,73
|
49,61
|
| 08/07/2025 |
2.849.436 |
-0,06%
|
50,07
|
49,23
|
50,71
|
49,36
|
| 07/07/2025 |
2.075.444 |
-2,24%
|
50,12
|
49,24
|
50,14
|
49,39
|
| 04/07/2025 |
2.260.065 |
-0,45%
|
50,92
|
50,245
|
51,19
|
50,52
|
| 03/07/2025 |
2.260.025 |
-0,36%
|
49,14
|
49,07
|
53,5313
|
50,55
|
| 02/07/2025 |
3.853.996 |
4,22%
|
49,02
|
48,05
|
50,73
|
50,73
|
| 01/07/2025 |
1.356.500 |
1,21%
|
47,95
|
47,73
|
48,88
|
48,67
|
| 30/06/2025 |
1.548.575 |
-1,09%
|
47,95
|
47,73
|
48,11
|
48,09
|
| 27/06/2025 |
1.565.713 |
0,68%
|
47,55
|
47,49
|
48,775
|
48,62
|
| 26/06/2025 |
2.136.350 |
3,40%
|
47,56
|
46,425
|
48,565
|
48,34
|
| 25/06/2025 |
1.496.292 |
-1,16%
|
47,16
|
46,425
|
47,50
|
46,74
|
| 24/06/2025 |
1.703.263 |
0,98%
|
45,80
|
45,74
|
47,50
|
47,29
|
| 23/06/2025 |
2.272.127 |
1,50%
|
45,75
|
45,72
|
46,875
|
46,83
|
| 20/06/2025 |
2.793.006 |
-3,15%
|
47,25
|
45,98
|
48,08
|
46,14
|
| 18/06/2025 |
1.157.988 |
-0,34%
|
48,62
|
47,555
|
48,71
|
47,62
|
| 17/06/2025 |
1.987.737 |
-2,29%
|
49,05
|
47,715
|
49,525
|
47,78
|
| 16/06/2025 |
1.549.448 |
0,72%
|
49,04
|
48,855
|
49,525
|
48,90
|
| 13/06/2025 |
1.408.669 |
-2,53%
|
49,63
|
48,3601
|
49,885
|
48,55
|
| 12/06/2025 |
1.418.519 |
-1,58%
|
50,90
|
49,54
|
51,05
|
49,81
|
| 11/06/2025 |
1.440.439 |
-0,53%
|
50,33
|
50,2302
|
51,05
|
50,61
|
| 10/06/2025 |
1.408.830 |
1,40%
|
49,75
|
49,63
|
50,89
|
50,88
|
| 09/06/2025 |
1.163.483 |
1,21%
|
49,65
|
49,63
|
50,34
|
50,18
|
| 06/06/2025 |
950.598 |
-0,50%
|
50,33
|
49,38
|
50,52
|
49,58
|
| 05/06/2025 |
1.229.503 |
1,49%
|
49,24
|
49,11
|
50,52
|
49,83
|
| 04/06/2025 |
1.500.774 |
1,03%
|
48,17
|
48,15
|
49,50
|
49,10
|
| 03/06/2025 |
1.703.455 |
-1,68%
|
48,90
|
48,155
|
49,445
|
48,60
|
| 02/06/2025 |
1.197.913 |
0,90%
|
49,08
|
48,79
|
49,445
|
49,43
|
| 30/05/2025 |
1.130.227 |
-0,56%
|
49,11
|
48,4524
|
49,43
|
48,99
|
| 29/05/2025 |
1.162.012 |
0,14%
|
49,33
|
48,895
|
49,43
|
49,27
|
| 28/05/2025 |
1.050.545 |
-1,21%
|
49,47
|
48,895
|
49,93
|
49,20
|
| 27/05/2025 |
1.545.214 |
-0,18%
|
49,57
|
49,46
|
49,93
|
49,80
|
| 23/05/2025 |
1.014.099 |
1,51%
|
49,44
|
49,02
|
49,95
|
49,89
|
| 22/05/2025 |
991.152 |
-0,39%
|
49,68
|
49,13
|
49,935
|
49,15
|
| 21/05/2025 |
685.814 |
-0,76%
|
49,75
|
49,2902
|
50,20
|
49,34
|
| 20/05/2025 |
1.265.186 |
-1,25%
|
49,545
|
49,43
|
50,365
|
49,72
|
| 19/05/2025 |
1.435.034 |
-0,32%
|
49,80
|
49,54
|
50,365
|
50,35
|
| 16/05/2025 |
1.326.224 |
-0,04%
|
50,22
|
48,97
|
50,59
|
50,51
|
| 15/05/2025 |
809.438 |
0,46%
|
50,71
|
49,99
|
50,71
|
50,53
|
| 14/05/2025 |
980.034 |
-1,00%
|
50,24
|
50,095
|
50,96
|
50,30
|
| 13/05/2025 |
1.278.816 |
1,82%
|
50,49
|
49,755
|
51,01
|
50,81
|
| 12/05/2025 |
1.631.847 |
2,53%
|
50,60
|
49,755
|
51,01
|
49,90
|
| 09/05/2025 |
1.220.502 |
1,04%
|
48,40
|
47,92
|
48,81
|
48,67
|
| 08/05/2025 |
1.696.754 |
-0,41%
|
48,54
|
47,925
|
48,81
|
48,17
|
| 07/05/2025 |
1.273.753 |
-0,94%
|
48,72
|
48,22
|
48,964
|
48,37
|
| 06/05/2025 |
1.198.568 |
0,43%
|
48,95
|
48,43
|
49,035
|
48,83
|
| 05/05/2025 |
1.085.551 |
-0,43%
|
48,9423
|
48,43
|
49,035
|
48,62
|
| 02/05/2025 |
1.855.306 |
2,35%
|
48,16
|
47,42
|
49,115
|
48,83
|
| 01/05/2025 |
2.045.028 |
0,34%
|
46,92
|
46,75
|
48,23
|
47,71
|
| 30/04/2025 |
1.656.056 |
-2,20%
|
49,05
|
46,75
|
49,12
|
47,55
|
| 29/04/2025 |
872.559 |
0,37%
|
48,11
|
48,04
|
49,12
|
48,60
|
| 28/04/2025 |
1.264.515 |
0,44%
|
48,18
|
48,04
|
48,56
|
48,42
|
| 25/04/2025 |
1.751.369 |
-2,23%
|
48,79
|
48,035
|
49,49
|
48,21
|
| 24/04/2025 |
1.431.637 |
1,92%
|
48,81
|
48,30
|
49,55
|
49,31
|
| 23/04/2025 |
1.580.552 |
1,53%
|
47,48
|
47,26
|
49,55
|
48,38
|
| 22/04/2025 |
1.260.437 |
1,62%
|
46,59
|
46,3003
|
47,905
|
47,65
|
| 21/04/2025 |
1.582.476 |
0,86%
|
46,355
|
46,3003
|
47,04
|
46,89
|
| 17/04/2025 |
1.422.200 |
1,89%
|
46,045
|
45,32
|
46,94
|
46,49
|
| 16/04/2025 |
1.347.931 |
-1,34%
|
46,47
|
45,32
|
46,715
|
45,63
|
| 15/04/2025 |
1.111.328 |
-0,09%
|
46,47
|
46,0499
|
46,715
|
46,25
|
| 14/04/2025 |
2.188.147 |
2,30%
|
45,68
|
45,50
|
46,60
|
46,29
|
| 11/04/2025 |
2.375.613 |
4,05%
|
44,31
|
44,29
|
45,67
|
45,25
|
| 10/04/2025 |
3.214.263 |
-1,94%
|
43,96
|
42,28
|
44,02
|
43,49
|
| 09/04/2025 |
4.874.225 |
10,33%
|
40,825
|
40,68
|
44,49
|
44,35
|
| 08/04/2025 |
3.735.638 |
-4,99%
|
43,35
|
39,73
|
43,36
|
40,22
|
| 07/04/2025 |
4.167.729 |
0,59%
|
41,74
|
41,16
|
44,24
|
42,32
|
| 04/04/2025 |
4.364.450 |
-9,08%
|
43,74
|
41,67
|
43,97
|
42,07
|
| 03/04/2025 |
2.824.287 |
-2,91%
|
46,41
|
46,11
|
47,03
|
46,48
|
| 02/04/2025 |
2.146.298 |
-1,85%
|
48,26
|
47,515
|
48,27
|
47,88
|
| 01/04/2025 |
1.387.436 |
0,49%
|
48,53
|
48,36
|
48,955
|
48,78
|
| 31/03/2025 |
1.727.779 |
-0,78%
|
47,72
|
47,30
|
48,625
|
48,54
|
| 28/03/2025 |
1.664.457 |
-1,43%
|
49,52
|
48,84
|
49,775
|
48,92
|
| 27/03/2025 |
1.612.697 |
-0,36%
|
49,47
|
49,27
|
49,775
|
49,63
|
| 26/03/2025 |
1.705.610 |
0,34%
|
50,04
|
49,595
|
50,07
|
49,82
|
| 25/03/2025 |
1.244.101 |
0,71%
|
49,76
|
49,58
|
49,945
|
49,65
|
| 24/03/2025 |
1.320.760 |
0,31%
|
48,71
|
49,035
|
49,96
|
49,30
|
| 21/03/2025 |
1.128.892 |
-0,32%
|
48,90
|
48,64
|
49,23
|
49,15
|
| 20/03/2025 |
1.119.111 |
-1,50%
|
48,90
|
48,81
|
49,43
|
49,31
|
| 19/03/2025 |
1.029.845 |
-0,95%
|
49,97
|
49,77
|
50,33
|
50,06
|
| 18/03/2025 |
1.069.294 |
-0,05%
|
50,63
|
50,07
|
50,68
|
50,54
|
| 17/03/2025 |
1.788.175 |
2,27%
|
50,16
|
50,10
|
50,68
|
50,57
|
| 14/03/2025 |
1.369.567 |
1,64%
|
49,27
|
49,03
|
49,5854
|
49,45
|
| 13/03/2025 |
1.747.375 |
0,60%
|
48,37
|
48,21
|
49,1475
|
48,65
|
| 12/03/2025 |
1.933.350 |
-2,85%
|
49,06
|
48,205
|
49,05
|
48,36
|
| 11/03/2025 |
2.196.431 |
0,34%
|
50,32
|
49,32
|
50,37
|
49,78
|
| 10/03/2025 |
2.936.917 |
-1,13%
|
49,40
|
49,18
|
50,035
|
49,61
|
| 07/03/2025 |
1.920.085 |
0,95%
|
50,36
|
48,68
|
50,27
|
50,16
|
| 06/03/2025 |
1.451.674 |
-0,04%
|
50,36
|
49,69
|
50,86
|
49,69
|
| 05/03/2025 |
1.568.906 |
3,03%
|
48,91
|
49,91
|
50,77
|
50,71
|
| 04/03/2025 |
1.466.894 |
0,78%
|
48,91
|
48,44
|
49,975
|
49,22
|
| 03/03/2025 |
1.950.837 |
0,74%
|
49,98
|
48,60
|
50,11
|
48,84
|
| 28/02/2025 |
1.368.541 |
-1,78%
|
50,01
|
48,08
|
48,96
|
48,48
|
| 27/02/2025 |
1.096.117 |
-1,71%
|
50,305
|
49,25
|
50,04
|
49,36
|
| 26/02/2025 |
1.129.011 |
-0,95%
|
50,80
|
50,09
|
50,66
|
50,22
|
| 25/02/2025 |
1.203.073 |
-0,76%
|
51,45
|
50,40
|
50,895
|
50,70
|
| 24/02/2025 |
848.886 |
-0,70%
|
52,18
|
51,08
|
51,47
|
51,09
|
| 21/02/2025 |
1.111.356 |
-1,29%
|
52,16
|
51,40
|
52,25
|
51,45
|
| 20/02/2025 |
1.677.728 |
2,02%
|
50,95
|
51,86
|
52,40
|
52,11
|
| 19/02/2025 |
1.637.156 |
-1,66%
|
52,355
|
50,63
|
51,39
|
51,08
|
| 18/02/2025 |
1.141.715 |
0,76%
|
52,355
|
51,70
|
52,37
|
51,94
|
| 17/02/2025 |
2.833.456 |
0,00%
|
52,48
|
51,53
|
52,52
|
51,55
|
