BHP GROUP LTD ADR (BHP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
1.479.812 |
-0,54%
|
52,49
|
51,53
|
52,515
|
51,70
|
| 13/02/2025 |
1.700.633 |
2,31%
|
50,32
|
50,82
|
51,97
|
51,83
|
| 12/02/2025 |
1.261.365 |
0,92%
|
49,89
|
50,25
|
51,16
|
50,66
|
| 11/02/2025 |
1.382.006 |
-1,22%
|
50,73
|
49,66
|
50,249
|
50,20
|
| 10/02/2025 |
1.019.900 |
0,93%
|
51,24
|
50,57
|
50,93
|
50,82
|
| 07/02/2025 |
1.201.113 |
-0,67%
|
51,20
|
50,27
|
51,25
|
50,35
|
| 06/02/2025 |
1.271.028 |
1,28%
|
49,92
|
50,545
|
51,24
|
50,69
|
| 05/02/2025 |
1.179.767 |
0,44%
|
49,31
|
49,88
|
50,31
|
50,05
|
| 04/02/2025 |
1.298.668 |
2,13%
|
48,35
|
49,17
|
49,99
|
49,83
|
| 03/02/2025 |
1.436.545 |
-0,73%
|
49,70
|
48,23
|
49,27
|
48,79
|
| 31/01/2025 |
947.481 |
-1,21%
|
49,66
|
49,01
|
49,8401
|
49,15
|
| 30/01/2025 |
1.305.529 |
1,97%
|
48,78
|
49,44
|
49,97
|
49,75
|
| 29/01/2025 |
1.230.436 |
0,16%
|
49,29
|
48,64
|
49,305
|
48,79
|
| 28/01/2025 |
1.477.668 |
-2,39%
|
49,81
|
48,42
|
49,22
|
48,71
|
| 27/01/2025 |
1.536.372 |
0,06%
|
49,81
|
49,43
|
49,97
|
49,90
|
| 24/01/2025 |
974.395 |
0,81%
|
50,15
|
49,7459
|
50,3002
|
49,87
|
| 23/01/2025 |
1.321.295 |
0,82%
|
49,77
|
48,78
|
49,51
|
49,47
|
| 22/01/2025 |
1.768.761 |
-2,10%
|
50,05
|
49,07
|
49,73
|
49,07
|
| 21/01/2025 |
1.946.560 |
0,06%
|
49,85
|
49,835
|
50,25
|
50,12
|
| 20/01/2025 |
2.349.428 |
0,00%
|
49,85
|
49,758
|
50,4891
|
50,09
|
| 17/01/2025 |
1.246.642 |
1,07%
|
49,825
|
49,758
|
50,4891
|
50,07
|
| 16/01/2025 |
2.142.049 |
-0,50%
|
50,03
|
49,005
|
49,65
|
49,56
|
| 15/01/2025 |
970.529 |
0,38%
|
49,51
|
49,585
|
50,14
|
49,81
|
| 14/01/2025 |
862.148 |
0,65%
|
48,40
|
49,239
|
49,65
|
49,62
|
| 13/01/2025 |
1.323.302 |
1,57%
|
49,03
|
48,3781
|
49,30
|
49,30
|
| 10/01/2025 |
1.288.143 |
-0,37%
|
48,08
|
48,38
|
49,08
|
48,54
|
| 09/01/2025 |
1.303.929 |
0,52%
|
48,08
|
48,06
|
48,76
|
48,72
|
| 08/01/2025 |
1.300.592 |
1,12%
|
48,78
|
48,06
|
48,76
|
48,43
|
| 07/01/2025 |
1.032.609 |
-0,64%
|
49,12
|
48,105
|
48,945
|
48,18
|
| 06/01/2025 |
1.467.183 |
-0,66%
|
49,12
|
48,4288
|
49,30
|
48,49
|
| 03/01/2025 |
1.944.762 |
-0,81%
|
49,23
|
48,545
|
49,14
|
48,81
|
| 02/01/2025 |
1.594.940 |
0,78%
|
48,88
|
48,97
|
49,57
|
49,21
|
| 30/12/2024 |
1.207.992 |
-0,86%
|
49,08
|
48,681
|
49,08
|
48,83
|
| 27/12/2024 |
925.253 |
-0,28%
|
49,27
|
48,92
|
49,43
|
49,21
|
| 26/12/2024 |
938.420 |
-0,14%
|
49,27
|
49,115
|
49,49
|
49,35
|
| 24/12/2024 |
0 |
0,16%
|
49,44
|
49,10
|
49,44
|
49,42
|
| 23/12/2024 |
1.312.528 |
0,43%
|
48,92
|
48,93
|
49,56
|
49,41
|
| 20/12/2024 |
1.428.455 |
0,71%
|
49,31
|
48,7906
|
49,78
|
49,20
|
| 19/12/2024 |
1.275.195 |
-0,93%
|
49,31
|
48,85
|
49,465
|
48,94
|
| 18/12/2024 |
0 |
-2,67%
|
50,89
|
49,35
|
50,91
|
49,40
|
| 17/12/2024 |
1.133.036 |
-0,22%
|
51,36
|
50,73
|
51,26
|
51,00
|
| 16/12/2024 |
1.071.628 |
-1,08%
|
51,36
|
51,075
|
51,65
|
51,11
|
| 13/12/2024 |
1.127.110 |
-1,49%
|
52,77
|
51,45
|
51,985
|
51,67
|
| 12/12/2024 |
1.016.507 |
-2,07%
|
53,51
|
52,41
|
52,90
|
52,45
|
| 11/12/2024 |
765.216 |
0,30%
|
53,30
|
53,23
|
53,695
|
53,56
|
| 10/12/2024 |
965.378 |
-0,65%
|
54,22
|
53,08
|
53,66
|
53,40
|
| 09/12/2024 |
1.778.400 |
4,59%
|
52,21
|
53,73
|
54,67
|
53,75
|
| 06/12/2024 |
868.019 |
-1,51%
|
52,50
|
51,34
|
52,235
|
51,40
|
| 05/12/2024 |
953.112 |
-1,08%
|
52,50
|
52,025
|
52,71
|
52,19
|
| 04/12/2024 |
1.162.876 |
-0,68%
|
53,25
|
52,62
|
53,16
|
52,76
|
| 03/12/2024 |
1.270.984 |
0,53%
|
52,85
|
52,98
|
53,57
|
53,12
|
| 02/12/2024 |
1.286.423 |
0,38%
|
52,96
|
52,39
|
53,005
|
52,85
|
| 29/11/2024 |
647.826 |
2,20%
|
52,16
|
51,49
|
52,98
|
52,65
|
| 27/11/2024 |
1.309.376 |
1,19%
|
51,63
|
51,12
|
52,03
|
51,80
|
| 26/11/2024 |
1.317.114 |
-2,42%
|
52,52
|
51,12
|
52,65
|
51,19
|
| 25/11/2024 |
950.831 |
0,19%
|
52,50
|
52,28
|
52,65
|
52,46
|
| 22/11/2024 |
1.202.833 |
0,65%
|
51,705
|
51,49
|
52,37
|
52,36
|
| 21/11/2024 |
1.276.414 |
-0,48%
|
52,555
|
51,49
|
52,58
|
52,02
|
| 20/11/2024 |
923.146 |
-0,78%
|
52,12
|
51,914
|
52,75
|
52,27
|
| 19/11/2024 |
1.302.167 |
0,36%
|
52,20
|
51,914
|
52,75
|
52,68
|
| 18/11/2024 |
1.226.749 |
1,25%
|
51,98
|
51,93
|
52,6699
|
52,49
|
| 15/11/2024 |
1.344.320 |
-0,40%
|
52,0291
|
51,72
|
52,4299
|
51,84
|
| 14/11/2024 |
1.375.988 |
-0,52%
|
52,03
|
51,793
|
52,69
|
52,05
|
| 13/11/2024 |
1.990.525 |
-0,53%
|
52,67
|
52,10
|
52,74
|
52,32
|
| 12/11/2024 |
1.333.358 |
-1,74%
|
52,77
|
52,2635
|
54,215
|
52,60
|
| 11/11/2024 |
2.368.940 |
-3,01%
|
53,56
|
53,435
|
54,215
|
53,53
|
| 08/11/2024 |
2.462.312 |
-4,43%
|
57,47
|
54,785
|
58,51
|
55,19
|
| 07/11/2024 |
1.216.324 |
3,24%
|
57,29
|
54,81
|
58,51
|
57,75
|
| 06/11/2024 |
1.645.317 |
-1,31%
|
54,8783
|
54,81
|
56,71
|
55,94
|
| 05/11/2024 |
668.816 |
%
|
55,94
|
56,34
|
56,71
|
56,68
|
| 04/11/2024 |
882.753 |
%
|
55,94
|
55,94
|
56,56
|
56,12
|
| 01/11/2024 |
688.800 |
%
|
56,12
|
55,87
|
56,23
|
55,94
|
| 31/10/2024 |
914.684 |
%
|
56,12
|
55,04
|
56,12
|
55,46
|
| 30/10/2024 |
857.533 |
%
|
56,45
|
56,06
|
56,955
|
56,42
|
| 29/10/2024 |
1.063.122 |
%
|
57,39
|
57,13
|
57,66
|
57,14
|
| 28/10/2024 |
886.370 |
%
|
56,66
|
56,65
|
57,175
|
57,12
|
| 25/10/2024 |
961.932 |
%
|
56,51
|
56,30
|
56,93
|
56,44
|
| 24/10/2024 |
988.877 |
%
|
56,61
|
55,455
|
56,31
|
56,16
|
| 23/10/2024 |
816.643 |
%
|
56,61
|
55,47
|
55,88
|
55,73
|
| 22/10/2024 |
774.213 |
%
|
56,61
|
56,38
|
56,73
|
56,64
|
| 21/10/2024 |
1.015.748 |
%
|
56,81
|
56,11
|
57,03
|
56,32
|
| 18/10/2024 |
801.783 |
%
|
57,32
|
56,96
|
57,36
|
57,12
|
| 17/10/2024 |
1.640.100 |
%
|
58,77
|
56,33
|
56,895
|
56,89
|
| 16/10/2024 |
2.204.115 |
%
|
58,77
|
56,615
|
58,815
|
57,48
|
| 15/10/2024 |
1.419.165 |
%
|
58,47
|
58,03
|
58,595
|
58,16
|
| 14/10/2024 |
1.309.656 |
%
|
58,47
|
58,41
|
59,56
|
59,43
|
| 11/10/2024 |
842.254 |
%
|
58,24
|
58,64
|
59,27
|
58,95
|
| 10/10/2024 |
920.519 |
%
|
58,24
|
57,96
|
58,93
|
58,91
|
| 09/10/2024 |
898.264 |
%
|
58,54
|
57,87
|
58,37
|
58,18
|
| 08/10/2024 |
1.914.713 |
%
|
58,54
|
57,97
|
58,60
|
58,40
|
| 07/10/2024 |
840.679 |
%
|
60,79
|
60,57
|
61,03
|
60,81
|
| 04/10/2024 |
1.081.591 |
%
|
62,50
|
60,36
|
60,93
|
60,57
|
| 03/10/2024 |
1.520.598 |
%
|
62,50
|
60,77
|
61,29
|
60,89
|
| 02/10/2024 |
1.210.900 |
%
|
62,50
|
62,405
|
63,21
|
62,43
|
| 01/10/2024 |
1.649.869 |
%
|
61,76
|
61,51
|
62,495
|
62,39
|
| 30/09/2024 |
1.778.726 |
%
|
62,53
|
61,74
|
62,56
|
62,11
|
| 27/09/2024 |
1.943.689 |
%
|
61,71
|
61,71
|
62,32
|
62,01
|
| 26/09/2024 |
2.615.260 |
%
|
60,41
|
59,935
|
61,1982
|
60,91
|
| 25/09/2024 |
1.856.172 |
%
|
58,06
|
57,635
|
58,13
|
57,73
|
| 24/09/2024 |
2.325.151 |
%
|
54,02
|
56,665
|
57,41
|
57,35
|
