Mercado fechado

BHP Group Limited (BHP.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
44,89+0,35 (+0,79%)
No fechamento: 04:10PM AEST
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202444,8545,1044,7644,8944,898.687.705
16 de mai. de 202444,7044,7844,4144,5444,548.955.356
15 de mai. de 202444,1544,4444,0944,0944,096.526.183
14 de mai. de 202443,1043,2642,9143,1543,156.338.467
13 de mai. de 202443,3443,3543,0143,2543,254.512.248
10 de mai. de 202443,3143,3342,8342,9142,915.542.469
09 de mai. de 202443,3043,3943,0043,0643,066.441.541
08 de mai. de 202443,4243,5043,2543,3843,386.643.055
07 de mai. de 202442,9043,4742,8943,4243,427.263.072
06 de mai. de 202442,6942,8342,5042,7542,755.628.907
03 de mai. de 202442,5042,6542,2242,4142,4111.457.300
02 de mai. de 202442,3142,5142,2742,3842,387.522.744
01 de mai. de 202442,6542,7642,2342,3242,329.426.577
30 de abr. de 202443,2543,4642,9843,0343,039.322.265
29 de abr. de 202443,1443,1942,8842,9742,9710.299.169
26 de abr. de 202443,6043,7543,1243,1543,1516.413.726
24 de abr. de 202445,1045,4244,7445,2345,238.440.102
23 de abr. de 202445,5145,6345,3945,5045,504.311.756
22 de abr. de 202445,2345,7045,1845,4245,427.065.828
19 de abr. de 202444,8044,9244,2144,6344,639.943.144
18 de abr. de 202444,9345,4244,9045,0945,098.847.944
17 de abr. de 202444,7044,8944,3144,4444,445.683.293
16 de abr. de 202445,6245,6544,6544,9744,9710.192.323
15 de abr. de 202445,7045,9745,5545,7745,777.043.132
12 de abr. de 202445,5145,5645,2345,5245,526.012.876
11 de abr. de 202445,6545,9845,3245,9445,947.843.306
10 de abr. de 202445,4345,7245,3745,4645,466.887.944
09 de abr. de 202445,4045,4445,0245,1345,137.102.389
08 de abr. de 202444,1644,3143,6344,2544,257.984.535
05 de abr. de 202444,1044,5144,0444,3544,356.311.798
04 de abr. de 202444,9344,9444,5944,7544,759.097.660
03 de abr. de 202445,5245,6844,8644,8644,8610.385.470
02 de abr. de 202444,8945,2744,7645,1345,1313.293.358
28 de mar. de 202444,4544,6644,2744,2744,2712.091.114
27 de mar. de 202443,1243,7043,1243,6843,687.487.727
26 de mar. de 202443,7844,1843,4443,6243,626.066.389
25 de mar. de 202443,9344,3243,8143,8843,885.266.144
22 de mar. de 202444,3444,3943,5543,7943,7910.256.530
21 de mar. de 202444,0644,1543,4344,1544,1510.704.726
20 de mar. de 202443,4644,0343,4543,8143,818.535.724
19 de mar. de 202442,6843,7242,5843,5943,598.461.680
18 de mar. de 202442,6142,6242,2542,4142,415.407.458
15 de mar. de 202442,3842,5942,1042,4142,4117.557.119
14 de mar. de 202442,9843,2742,7243,0643,0614.009.930
13 de mar. de 202442,2042,3641,9341,9541,9510.154.069
12 de mar. de 202442,5342,6342,2242,5242,529.528.115
11 de mar. de 202443,2043,2542,7542,8242,827.272.488
08 de mar. de 202443,8343,9743,6543,9543,957.982.291
07 de mar. de 202443,4144,0343,3743,8643,868.131.527
07 de mar. de 20241.096196 Dividendo
06 de mar. de 202444,2744,6144,0244,3543,257.935.118
05 de mar. de 202444,6544,9344,5544,6343,539.134.973
04 de mar. de 202444,5344,7744,1544,2343,146.709.517
01 de mar. de 202444,0745,0244,0744,9243,818.051.335
29 de fev. de 202443,8044,1643,5343,9342,8416.021.179
28 de fev. de 202444,3744,4043,9143,9542,865.930.446
27 de fev. de 202443,7544,2343,4044,0442,957.470.065
26 de fev. de 202444,3144,6643,8143,9742,887.595.615
23 de fev. de 202444,5544,6644,2444,5543,455.374.263
22 de fev. de 202444,2544,7844,2344,3043,217.744.811
21 de fev. de 202444,4544,5943,9744,4743,3714.353.992
20 de fev. de 202446,2646,3045,1345,5444,417.306.866
19 de fev. de 202446,0946,5846,0446,0444,904.373.838
16 de fev. de 202445,7045,9045,3645,6144,488.413.493
15 de fev. de 202445,2545,7444,7445,1744,0512.127.927
14 de fev. de 202445,6546,0245,5445,9544,815.818.159
13 de fev. de 202446,2646,4946,1546,3245,184.950.074
12 de fev. de 202446,2546,2545,8546,0744,934.421.821
09 de fev. de 202446,2546,4546,2046,3045,166.368.668
08 de fev. de 202446,5446,6046,2746,4245,275.076.540
07 de fev. de 202446,2046,7646,2046,4445,295.564.396
06 de fev. de 202446,0046,1045,7045,9644,827.502.383
05 de fev. de 202446,8446,8846,4246,4545,306.673.782
02 de fev. de 202447,5047,8147,2947,6146,439.086.720
01 de fev. de 202447,2747,2746,7347,1145,956.450.184
31 de jan. de 202446,7047,3346,6147,2746,1012.102.405
30 de jan. de 202446,9147,3146,8847,0545,895.490.281
29 de jan. de 202446,7047,0746,6246,8745,718.218.432
25 de jan. de 202447,4247,7447,1547,5446,367.247.040
24 de jan. de 202446,9247,3346,7446,8645,705.937.775
23 de jan. de 202445,8046,4645,7946,3045,167.696.813
22 de jan. de 202445,7445,9445,6145,8544,728.164.654
19 de jan. de 202446,0146,3045,6645,7344,6011.160.323
18 de jan. de 202445,7546,1845,5545,7344,609.313.074
17 de jan. de 202446,7046,9646,3446,5745,428.368.750
16 de jan. de 202446,7646,9446,3846,5045,357.822.665
15 de jan. de 202447,4447,5247,1347,2746,101.675.216
12 de jan. de 202447,3848,0747,3847,7146,534.178.671
11 de jan. de 202447,7548,0247,5447,8146,635.581.501
10 de jan. de 202448,2948,4547,8547,8646,686.927.192
09 de jan. de 202448,9749,2848,9048,9747,763.967.771
08 de jan. de 202449,1249,2448,5248,6647,463.513.478
05 de jan. de 202449,4049,5849,0249,0747,863.992.737
04 de jan. de 202450,1450,1449,5849,5848,354.458.375
03 de jan. de 202450,2050,2449,7249,7748,544.483.073
02 de jan. de 202450,1350,6050,1050,5449,293.375.905
29 de dez. de 202350,2650,5150,2250,4149,164.818.598
28 de dez. de 202350,2650,8450,2150,7249,475.086.835
27 de dez. de 202350,0050,6049,9050,2649,025.435.683
22 de dez. de 202349,9250,0049,7149,7348,5010.576.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...