Dados Históricos British American Tobacco Plc - BMT | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-1.260001	-3.50097527091	35.99	36.14	34.43	65774	35.30528487	DE
4	-1.120001	-3.12413110181	35.85	36.409999	34.43	74209	35.66338282	DE
12	1.309999	3.91980550569	33.42	36.409999	31.47	66195	34.01527419	DE
26	5.119999	17.2914522121	29.61	36.409999	28.78	72290	32.97002924	DE
52	7.989999	29.8803253553	26.74	36.409999	26.355	82744	30.12396284	DE
156	1.979999	6.04579847328	32.75	42.45	26.315	81288	32.21859855	DE
260	-3.805001	-9.8741429869	38.535	42.45	25.65	70865	31.99900256	DE

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1734989220	34.72	-0.02	-0.06	34.69	34.99	34.44	120462
1734730020	34.74	-0.47	-1.33	34.9	35.159999	34.43	70843
1734643620	35.21	-0.16	-0.45	35.2	35.35	34.5	111261
1734557220	35.369999	-0.24	-0.67	35.659999	35.83	35.369999	56315
1734470820	35.61	-0.45	-1.25	36.14	36.14	35.56	47247
1734384420	36.06	-0.01	-0.03	35.99	36.14	35.799999	43204
1734125220	36.07	0.01	0.03	36.09	36.14	35.64	44856
1734038820	36.06	-0.12	-0.33	36.32	36.409999	35.61	34477
1733952420	36.18	0.48	1.34	35.88	36.409999	35.74	67919
1733866020	35.7	-0.13	-0.36	35.799999	36.09	35.7	53118
1733779620	35.83	0.1	0.28	35.82	36.09	35.7	60015
1733520420	35.729999	0.01	0.03	35.68	35.93	35.5	30258
1733434020	35.72	0.48	1.36	35.299999	36.03	35.29	62366
1733347620	35.24	-0.17	-0.48	35.369999	35.56	35.1	56238
1733261220	35.409999	-0.54	-1.50	36.01	36.04	35.32	116733
1733174820	35.95	0.03	0.08	35.95	36.28	35.799999	139900
1732915620	35.92	0.34	0.96	35.75	35.99	35.61	61983
1732829220	35.58	-0.39	-1.08	36.09	36.14	35.51	98994
1732742820	35.97	0.18	0.50	35.74	36.07	35.64	169969
1732656420	35.79	0.34	0.96	35.54	35.86	35.22	60638
1732570020	35.45	-0.4	-1.12	35.85	35.85	35.299999	97848
1732310820	35.85	0.67	1.90	35.11	35.85	35.06	91676
1732224420	35.18	0.13	0.37	35.18	35.21	34.89	58365
1732138020	35.049999	0.38	1.10	34.89	35.15	34.69	92372
1732051620	34.67	0.17	0.49	34.5	34.869999	34.409999	66439
1731965220	34.5	0.19	0.55	34.479999	34.54	34.28	68473
1731705960	34.31	0.77	2.30	33.56	34.53	33.47	81954
1731619560	33.54	0.05	0.15	33.22	33.79	33.13	83365
1731533160	33.49	0.44	1.33	32.9	33.49	32.77	66990
1731446820	33.049999	0.04	0.12	33.009999	33.38	32.85	53061
1731360420	33.009999	-0.13	-0.39	33.09	33.28	32.85	52953
1731101220	33.14	0.11	0.33	33	33.14	32.549999	38954
1731014760	33.03	-0.11	-0.33	33.27	33.39	32.85	45471
1730928360	33.14	0.84	2.60	32.31	33.94	32.28	352417
1730841960	32.299999	0	0.00	32.21	32.61	32.159999	75425
1730755560	32.299999	-0.01	-0.03	32.5	32.6	32.17	28666
1730496360	32.31	0.25	0.78	32	32.61	31.91	50413
1730409960	32.06	0.3	0.94	31.76	32.189999	31.47	45108
1730323560	31.76	-0.41	-1.27	32.17	32.229999	31.61	50872
1730237160	32.17	-0.12	-0.37	32.36	32.479999	32.009999	35301
1730150760	32.29	0.15	0.47	32.2	32.6	31.89	32390
1729888020	32.14	0.29	0.91	31.78	32.22	31.78	41360
1729801560	31.85	-0.48	-1.48	32.24	32.43	31.7	45092
1729715160	32.33	-0.05	-0.15	32.409999	32.46	32.11	24219
1729628760	32.38	0.63	1.98	31.72	32.409999	31.54	51615
1729542360	31.75	-0.12	-0.38	31.89	31.96	31.61	38163
1729283160	31.87	-1.01	-3.07	32.909999	32.979999	31.68	139325
1729196760	32.88	-0.25	-0.75	33.009999	33.14	32.7	30285
1729110360	33.13	0.37	1.13	32.81	33.21	32.509999	40887
1729023960	32.759999	0.18	0.55	32.59	32.83	32.34	34454
1728937620	32.58	0.45	1.40	32.009999	32.59	32.009999	43929
1728678360	32.13	-0.23	-0.71	32.439999	32.53	32.009999	24686
1728591960	32.36	-0.08	-0.25	32.36	32.619999	32.29	32834
1728505560	32.439999	0.14	0.43	32.1	32.5	32.1	42841
1728419160	32.299999	0.31	0.97	31.96	32.31	31.91	24005
1728332760	31.99	0.02	0.06	32.13	32.31	31.91	58217
1728073560	31.97	-0.08	-0.25	32.03	32.32	31.9	45000
1727987220	32.049999	-0.8	-2.44	32.68	32.68	31.67	134738
1727900820	32.85	-0.24	-0.73	33.03	33.07	32.64	60077
1727814420	33.09	0.16	0.49	32.979999	33.34	32.82	46200
1727728020	32.93	-0.52	-1.55	33.42	33.439999	32.68	58911
1727468760	33.45	0.1	0.30	33.4	33.61	33.22	57584
1727382360	33.35	-0.77	-2.26	33.97	33.97	32.84	97834
1727295960	34.119999	-0.32	-0.93	34.25	34.479999	33.95	51485

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

British American Tobacco Plc (BMT)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

British American Tobacco Plc (BMT) Histórico

British American Tobacco Plc (BMT)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo