British American Tobacco PLC ADR (BTI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,13%
|
31,52
|
31,35
|
31,66
|
31,59
|
| 17-05-2024 |
1.798.988 |
0,13%
|
31,52
|
31,35
|
31,66
|
31,59
|
| 16-05-2024 |
1.595.449 |
0,73%
|
31,43
|
31,42
|
31,67
|
31,55
|
| 15-05-2024 |
2.009.868 |
0,74%
|
31,30
|
31,21
|
31,43
|
31,32
|
| 14-05-2024 |
1.755.557 |
0,55%
|
31,07
|
31,00
|
31,16
|
31,09
|
| 13-05-2024 |
2.997.411 |
0,82%
|
30,83
|
30,83
|
31,08
|
30,92
|
| 10-05-2024 |
1.470.156 |
0,94%
|
30,23
|
30,525
|
30,69
|
30,645
|
| 09-05-2024 |
1.681.205 |
0,66%
|
30,23
|
30,13
|
30,35
|
30,36
|
| 08-05-2024 |
1.446.440 |
0,63%
|
30,125
|
29,985
|
30,2283
|
30,16
|
| 07-05-2024 |
2.038.808 |
0,07%
|
30,125
|
29,95
|
30,30
|
29,97
|
| 06-05-2024 |
1.286.137 |
0,47%
|
29,965
|
29,83
|
30,025
|
29,95
|
| 03-05-2024 |
1.236.654 |
0,03%
|
29,63
|
29,69
|
30,00
|
29,81
|
| 02-05-2024 |
1.741.838 |
1,29%
|
29,63
|
29,57
|
29,87
|
29,80
|
| 01-05-2024 |
1.282.086 |
0,00%
|
29,48
|
29,365
|
29,65
|
29,42
|
| 30-04-2024 |
1.409.653 |
-0,44%
|
29,48
|
29,41
|
29,6892
|
29,40
|
| 29-04-2024 |
1.964.407 |
0,86%
|
29,48
|
29,41
|
29,62
|
29,50
|
| 26-04-2024 |
6.654.311 |
-0,51%
|
29,36
|
29,08
|
30,205
|
29,25
|
| 25-04-2024 |
2.854.530 |
-0,31%
|
29,44
|
29,135
|
29,55
|
29,40
|
| 24-04-2024 |
2.060.328 |
-0,24%
|
29,44
|
29,28
|
29,56
|
29,49
|
| 23-04-2024 |
1.928.416 |
0,51%
|
29,44
|
29,43
|
29,64
|
29,56
|
| 22-04-2024 |
3.125.810 |
1,24%
|
28,69
|
29,07
|
29,43
|
29,41
|
| 19-04-2024 |
2.801.718 |
0,80%
|
28,69
|
28,6498
|
29,11
|
29,05
|
| 18-04-2024 |
1.949.578 |
0,80%
|
28,50
|
28,62
|
28,8398
|
28,82
|
| 17-04-2024 |
2.222.152 |
0,74%
|
28,50
|
28,42
|
28,64
|
28,59
|
| 16-04-2024 |
2.485.984 |
-0,46%
|
28,68
|
28,25
|
28,465
|
28,38
|
| 15-04-2024 |
2.320.595 |
-0,38%
|
28,68
|
28,36
|
28,81
|
28,51
|
| 12-04-2024 |
4.366.264 |
-1,65%
|
29,30
|
28,56
|
29,145
|
28,62
|
| 11-04-2024 |
2.437.221 |
-0,17%
|
29,30
|
28,94
|
29,32
|
29,10
|
| 10-04-2024 |
5.049.516 |
-2,35%
|
29,40
|
29,01
|
29,4196
|
29,15
|
| 09-04-2024 |
3.194.053 |
0,51%
|
29,71
|
29,47
|
29,87
|
29,85
|
| 08-04-2024 |
1.955.051 |
0,34%
|
29,60
|
29,55
|
29,77
|
29,70
|
| 05-04-2024 |
2.325.909 |
-0,24%
|
30,11
|
29,34
|
29,65
|
29,60
|
| 04-04-2024 |
2.403.140 |
-1,43%
|
30,11
|
29,63
|
30,15
|
29,67
|
| 03-04-2024 |
1.964.382 |
-0,73%
|
30,595
|
30,03
|
30,22
|
30,10
|
| 02-04-2024 |
1.567.223 |
-0,10%
|
30,595
|
30,27
|
30,535
|
30,32
|
| 01-04-2024 |
1.041.628 |
-0,34%
|
30,595
|
30,35
|
30,62
|
30,395
|
| 28-03-2024 |
1.541.211 |
0,53%
|
29,91
|
30,445
|
30,6099
|
30,50
|
| 27-03-2024 |
1.820.659 |
1,54%
|
29,91
|
29,88
|
30,35
|
30,34
|
| 26-03-2024 |
1.851.322 |
-0,43%
|
30,05
|
29,885
|
30,15
|
29,92
|
| 25-03-2024 |
2.324.552 |
0,20%
|
30,05
|
30,03
|
30,2883
|
30,05
|
| 22-03-2024 |
2.992.094 |
-0,53%
|
30,255
|
29,98
|
30,33
|
29,99
|
| 21-03-2024 |
2.581.258 |
-0,29%
|
30,32
|
30,09
|
30,395
|
30,15
|
| 20-03-2024 |
4.475.251 |
-0,35%
|
30,92
|
30,51
|
31,09
|
30,98
|
| 19-03-2024 |
3.986.271 |
0,06%
|
30,92
|
30,91
|
31,21
|
31,09
|
| 18-03-2024 |
4.234.908 |
2,57%
|
30,48
|
30,42
|
31,05
|
31,08
|
| 15-03-2024 |
2.953.995 |
-0,56%
|
30,765
|
30,04
|
30,57
|
30,30
|
| 14-03-2024 |
2.398.839 |
-1,26%
|
30,765
|
30,32
|
30,765
|
30,47
|
| 13-03-2024 |
1.837.877 |
1,18%
|
30,765
|
30,65
|
30,90
|
30,86
|
| 12-03-2024 |
3.097.903 |
1,53%
|
30,765
|
30,22
|
30,77
|
30,50
|
| 11-03-2024 |
3.357.906 |
1,35%
|
29,51
|
29,42
|
30,205
|
30,04
|
| 08-03-2024 |
2.472.611 |
0,37%
|
29,51
|
29,47
|
29,68
|
29,64
|
| 07-03-2024 |
2.333.211 |
-0,07%
|
29,46
|
29,39
|
29,57
|
29,53
|
| 06-03-2024 |
3.186.819 |
0,44%
|
29,33
|
29,345
|
29,6523
|
29,55
|
| 05-03-2024 |
2.340.710 |
0,20%
|
29,33
|
29,25
|
29,575
|
29,42
|
| 04-03-2024 |
2.875.697 |
-1,41%
|
29,41
|
29,15
|
29,46
|
29,36
|
| 01-03-2024 |
1.768.056 |
-0,37%
|
30,16
|
29,54
|
29,80
|
29,78
|
| 29-02-2024 |
1.981.175 |
0,54%
|
30,16
|
29,72
|
30,01
|
29,89
|
| 28-02-2024 |
2.437.142 |
-1,30%
|
30,16
|
29,595
|
29,99
|
29,73
|
| 27-02-2024 |
2.149.252 |
-0,33%
|
30,16
|
29,98
|
30,17
|
30,12
|
| 26-02-2024 |
2.040.173 |
-0,92%
|
30,455
|
30,07
|
30,46
|
30,22
|
| 23-02-2024 |
2.250.165 |
0,10%
|
30,25
|
30,08
|
30,61
|
30,50
|
| 22-02-2024 |
2.128.219 |
0,73%
|
30,25
|
30,125
|
30,505
|
30,47
|
| 21-02-2024 |
2.251.056 |
-0,17%
|
30,01
|
29,92
|
30,265
|
30,25
|
| 20-02-2024 |
2.512.147 |
-0,66%
|
30,065
|
30,06
|
30,365
|
30,30
|
| 19-02-2024 |
585.644 |
0,00%
|
30,50
|
30,37
|
30,575
|
30,50
|
| 16-02-2024 |
585.644 |
0,63%
|
30,50
|
30,37
|
30,575
|
30,50
|
| 15-02-2024 |
1.727.418 |
0,83%
|
30,49
|
30,45
|
30,6495
|
30,56
|
| 14-02-2024 |
1.514.243 |
-0,49%
|
30,65
|
30,12
|
30,34
|
30,31
|
| 13-02-2024 |
2.275.758 |
-1,52%
|
30,65
|
30,33
|
30,71
|
30,46
|
| 12-02-2024 |
1.870.100 |
0,59%
|
30,77
|
30,71
|
31,08
|
30,93
|
| 09-02-2024 |
2.620.924 |
-2,26%
|
30,73
|
30,565
|
30,905
|
30,75
|
| 08-02-2024 |
4.981.970 |
6,97%
|
31,06
|
30,9701
|
31,63
|
31,46
|
| 07-02-2024 |
2.381.406 |
-0,96%
|
29,74
|
29,32
|
29,75
|
29,475
|
| 06-02-2024 |
2.447.230 |
0,17%
|
29,74
|
29,64
|
29,9899
|
29,76
|
| 05-02-2024 |
2.329.461 |
-1,03%
|
29,98
|
29,70
|
30,1413
|
29,71
|
| 02-02-2024 |
2.180.917 |
-0,63%
|
30,22
|
29,915
|
30,26
|
30,02
|
| 01-02-2024 |
2.240.983 |
2,06%
|
30,08
|
29,65
|
30,26
|
30,21
|
| 31-01-2024 |
1.655.286 |
-1,47%
|
30,08
|
29,555
|
30,13
|
29,60
|
| 30-01-2024 |
1.313.284 |
0,17%
|
29,93
|
29,765
|
30,0582
|
30,04
|
| 29-01-2024 |
2.292.837 |
1,11%
|
29,70
|
29,82
|
30,14
|
29,99
|
| 26-01-2024 |
2.051.842 |
0,75%
|
29,70
|
29,60
|
29,89
|
29,66
|
| 25-01-2024 |
2.376.383 |
0,07%
|
29,70
|
29,21
|
29,4398
|
29,44
|
| 24-01-2024 |
2.265.521 |
0,17%
|
29,44
|
29,33
|
29,73
|
29,42
|
| 23-01-2024 |
2.530.442 |
-0,81%
|
29,44
|
29,12
|
29,38
|
29,41
|
| 22-01-2024 |
3.151.211 |
0,58%
|
29,44
|
29,49
|
29,955
|
29,65
|
| 19-01-2024 |
1.902.707 |
0,41%
|
29,44
|
29,21
|
29,58
|
29,48
|
| 18-01-2024 |
2.247.006 |
-0,64%
|
29,55
|
29,05
|
29,46
|
29,36
|
| 17-01-2024 |
3.098.581 |
-0,64%
|
29,55
|
29,40
|
29,645
|
29,55
|
| 16-01-2024 |
2.965.181 |
-1,33%
|
30,26
|
29,68
|
30,00
|
29,74
|
| 15-01-2024 |
1.887.563 |
-0,53%
|
30,26
|
30,07
|
30,42
|
30,14
|
| 12-01-2024 |
1.887.563 |
-0,53%
|
30,26
|
30,07
|
30,42
|
30,14
|
| 11-01-2024 |
3.017.142 |
0,97%
|
30,26
|
29,895
|
30,31
|
30,30
|
| 10-01-2024 |
3.119.390 |
-0,99%
|
30,26
|
29,94
|
30,365
|
30,01
|
| 09-01-2024 |
2.741.267 |
-0,85%
|
30,24
|
30,10
|
30,505
|
30,31
|
| 08-01-2024 |
2.778.477 |
0,84%
|
30,24
|
30,19
|
30,585
|
30,535
|
| 05-01-2024 |
1.748.716 |
0,50%
|
30,20
|
30,12
|
30,42
|
30,28
|
| 04-01-2024 |
2.123.556 |
0,80%
|
30,00
|
29,94
|
30,335
|
30,13
|
| 03-01-2024 |
2.223.481 |
0,27%
|
29,69
|
29,535
|
29,965
|
29,88
|
| 02-01-2024 |
3.188.264 |
1,74%
|
29,19
|
29,185
|
30,00
|
29,80
|
| 29-12-2023 |
2.103.133 |
0,21%
|
29,20
|
29,145
|
29,35
|
29,29
|
Por favor leia o