Live Chat

Negocie British American Tobacco BTIJ

Gráfico BATJSE ao vivo

Created with Highcharts 10.2.114:0014. Feb08:0009:0010:0011:0012:0013:0014:0072 00070 50071 00071 50072 50073 000

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 70693.102 -5536.77 -7.27% 76229.866 78101.35 70320.598
3 de fev. de 2025 76242.814 2879.43 3.92% 73363.378 76658.126 73128.322
27 de jan. de 2025 73569.55 4419.27 6.39% 69150.278 73852.414 69150.278
20 de jan. de 2025 68480.986 1471.09 2.19% 67009.894 69284.738 66692.15
13 de jan. de 2025 67108.478 -727.09 -1.08% 67835.558 68571.622 65078.63
6 de jan. de 2025 69309.658 701.18 1.02% 68608.474 69517.822 67670.242
30 de dez. de 2024 68632.358 2053.75 3.08% 66578.606 69064.642 66576.634
23 de dez. de 2024 67733.986 2439.22 3.73% 65294.762 67845.538 65294.762
16 de dez. de 2024 65771.846 -635.45 -0.96% 66407.294 67745.938 65379.422
9 de dez. de 2024 67124.434 290.83 0.43% 66833.602 68067.626 65354.522
2 de dez. de 2024 67707.094 -88.63 -0.14% 67795.718 69104.482 66297.754
25 de nov. de 2024 68040.734 1552.76 2.33% 66487.97 68822.614 66487.97
18 de nov. de 2024 66783.802 1549.79 2.37% 65234.006 66910.294 65078.63
11 de nov. de 2024 65074.646 3670.25 5.97% 61404.396 65365.498 61404.396
4 de nov. de 2024 61582.68 -209.16 -0.34% 61791.84 64252.956 60913.368
28 de out. de 2024 61340.652 1064.72 1.76% 60275.928 61834.668 59961.192
21 de out. de 2024 60817.752 481.06 0.79% 60336.684 61359.576 59935.296
14 de out. de 2024 59952.228 -529.88 -0.88% 60482.1 63078.672 59923.344
7 de out. de 2024 60751.02 -307.77 -0.51% 61058.784 62325.696 60556.8
30 de set. de 2024 60993.048 -1606.55 -2.57% 62599.596 62974.092 60565.764
23 de set. de 2024 63403.368 -1494 -2.31% 64897.368 65503.932 62565.732
16 de set. de 2024 65042.784 -3220.07 -4.72% 68262.852 69227.976 64850.556
9 de set. de 2024 68823.6 103.58 0.15% 68720.016 69679.164 68272.812
2 de set. de 2024 68101.5 1726.06 2.6% 66375.432 68129.388 66239.976
26 de ago. de 2024 65818.668 1623.48 2.52% 64195.188 65948.148 63869.496
19 de ago. de 2024 64402.356 713.13 1.11% 63689.22 65205.132 63246
12 de ago. de 2024 63743.004 -1158.35 -1.79% 64901.352 65494.968 63517.908
5 de ago. de 2024 65271.864 -81.68 -0.13% 65353.536 65525.844 62622.504
29 de jul. de 2024 64941.192 842.61 1.31% 64098.576 65792.772 63664.32
22 de jul. de 2024 63942.204 3406.32 5.62% 60535.884 64100.568 60001.032
15 de jul. de 2024 60237.084 2240 3.86% 57997.08 60457.2 57330.756
8 de jul. de 2024 58095.684 1070.7 1.87% 57024.984 58316.796 56644.512
1 de jul. de 2024 57167.412 1344.59 2.4% 55822.812 58054.848 55637.556
24 de jun. de 2024 56023.008 -709.16 -1.26% 56732.16 58616.592 55627.596
17 de jun. de 2024 56043.924 556.76 1% 55487.16 56194.32 55055.892
10 de jun. de 2024 55501.104 -2339.61 -4.05% 57840.708 57921.384 55100.712
3 de jun. de 2024 58500.06 359.55 0.61% 58140.504 58702.248 56679.372
27 de mai. de 2024 57493.104 1516.9 2.7% 55976.196 57517.008 55275.012
20 de mai. de 2024 56025.996 -746.01 -1.32% 56772 57304.86 55830.78
13 de mai. de 2024 56724.192 900.38 1.61% 55823.808 57650.472 55725.204
6 de mai. de 2024 56047.908 1261.93 2.3% 54785.976 56274 54441.36
29 de abr. de 2024 54573.828 -542.82 -0.99% 55116.648 55413.456 54481.2
22 de abr. de 2024 54437.376 -884.45 -1.6% 55321.824 56537.94 54383.592
15 de abr. de 2024 54473.232 808.75 1.5% 53664.48 54892.548 53238.192
8 de abr. de 2024 54254.112 -547.8 -1% 54801.912 54923.424 53535
1 de abr. de 2024 54710.28 -2316.7 -4.07% 57026.976 57374.58 54487.176
25 de mar. de 2024 57416.412 1578.65 2.82% 55837.752 57710.232 55833.768
18 de mar. de 2024 56608.656 319.71 0.56% 56288.94 57726.168 54911.472
11 de mar. de 2024 56182.368 1643.4 3.01% 54538.968 57097.692 54244.152
4 de mar. de 2024 54708.288 -1078.67 -1.94% 55786.956 56591.724 54171.444
26 de fev. de 2024 56497.104 -783.86 -1.37% 57280.956 58420.38 56017.032
19 de fev. de 2024 57867.6 1065.72 1.87% 56801.88 58107.636 55619.628
12 de fev. de 2024 57241.116 -529.88 -0.92% 57770.988 58243.092 56597.7
5 de fev. de 2024 58110.624 2034.82 3.62% 56075.796 59525.94 54881.592
29 de jan. de 2024 56125.596 1043.8 1.89% 55081.788 56555.868 54580.8
22 de jan. de 2024 55413.456 -97.61 -0.18% 55511.064 57094.704 54565.86
15 de jan. de 2024 55368.636 -310.76 -0.56% 55679.388 56097.708 54979.2
8 de jan. de 2024 55731.18 52.78 0.09% 55678.392 56502.084 55274.016
1 de jan. de 2024 56044.92 2059.72 3.81% 53985.192 56149.5 53037.996
25 de dez. de 2023 53801.928 562.73 1.05% 53239.188 54380.604 53239.188
18 de dez. de 2023 53123.652 -1658.34 -3.03% 54781.992 54781.992 51978.252
11 de dez. de 2023 55125.612 292.82 0.53% 54832.788 55930.38 53934.396
4 de dez. de 2023 54751.116 -3741.98 -6.4% 58493.088 59748.048 52768.08
27 de nov. de 2023 58529.94 -1272.89 -2.13% 59802.828 60494.052 58519.98
20 de nov. de 2023 60671.34 3175.24 5.52% 57496.092 60695.244 57196.296
13 de nov. de 2023 57172.392 399.39 0.7% 56772.996 58380.54 56475.192
6 de nov. de 2023 56709.252 137.44 0.24% 56571.804 57709.236 56224.2
30 de out. de 2023 56631.564 1820.68 3.32% 54810.876 56905.464 54565.86
23 de out. de 2023 54727.212 -1767.91 -3.13% 56495.112 57383.544 54672.432
16 de out. de 2023 56393.52 101.59 0.18% 56291.928 57725.172 56085.756
9 de out. de 2023 56196.312 -2242 -3.84% 58438.308 59672.352 55825.8
2 de out. de 2023 58229.148 -1033.85 -1.75% 59262.996 59859.6 57490.116
25 de set. de 2023 59131.524 -992.02 -1.65% 60123.54 61264.956 58802.844
18 de set. de 2023 62250.996 -749 -1.19% 62999.988 64118.496 62038.848
11 de set. de 2023 63628.464 1827.66 2.95% 61800.804 64212.12 61495.032
4 de set. de 2023 61516.944 -197.21 -0.32% 61714.152 62977.08 60911.376
28 de ago. de 2023 61752.996 1479.05 2.45% 60273.936 62835.648 60259.992
21 de ago. de 2023 60665.364 -206.18 -0.34% 60871.536 61459.176 59572.752
14 de ago. de 2023 60707.196 -466.13 -0.77% 61173.324 61521.924 59864.58
7 de ago. de 2023 60761.976 1056.75 1.76% 59705.22 61936.26 59705.22
31 de jul. de 2023 60090.672 354.57 0.59% 59736.096 60990.06 59361.6
24 de jul. de 2023 59985.096 -1173.29 -1.92% 61158.384 61591.644 58941.288
17 de jul. de 2023 60690.264 928.27 1.55% 59761.992 61835.664 58979.136
10 de jul. de 2023 59740.08 -2255.94 -3.64% 61996.02 62454.18 59107.62
3 de jul. de 2023 62249.004 258.95 0.41% 61990.044 63033.852 61726.104
26 de jun. de 2023 62165.34 -185.26 -0.3% 62350.596 62746.008 60612.576
19 de jun. de 2023 62401.392 2281.83 3.79% 60119.556 62655.372 59560.8
12 de jun. de 2023 59968.164 -788.84 -1.3% 60756.996 61114.56 59295.864
5 de jun. de 2023 60944.244 -1661.33 -2.66% 62605.572 62745.012 60700.224
29 de mai. de 2023 62326.692 -1619.5 -2.54% 63946.188 65326.644 61752.996
22 de mai. de 2023 64476.06 96.61 0.15% 64379.448 65302.74 63616.512
15 de mai. de 2023 64474.068 500.98 0.78% 63973.08 65449.152 63367.512
8 de mai. de 2023 64801.752 -496.01 -0.76% 65297.76 66877.416 64612.512
1 de mai. de 2023 65125.452 -2289.81 -3.4% 67415.256 67985.964 64371.48
24 de abr. de 2023 66746.94 1475.07 2.25% 65271.864 69027.78 65266.884
17 de abr. de 2023 65105.532 1613.76 2.54% 63491.762 66190.176 63219.308
10 de abr. de 2023 63872 -1207.59 -1.86% 65079.58 65379.978 63429.886
3 de abr. de 2023 64321.1 1836.31 2.93% 62484.78 64477.786 62277.196
27 de mar. de 2023 62364.022 -1443.06 -2.27% 63807.081 65070.598 62076.598
20 de mar. de 2023 63794.087 -1745.13 -2.67% 65539.214 66627.67 62468.75
13 de mar. de 2023 65599.184 -2867.57 -4.19% 68466.75 68603.681 65537.215
6 de mar. de 2023 68536.715 148.92 0.21% 68387.789 69910.028 67477.245
27 de fev. de 2023 68265.85 -1507.25 -2.17% 69773.096 71338.313 67680.143
20 de fev. de 2023 70388.788 2100.94 3.07% 68287.839 70718.623 68206.88
13 de fev. de 2023 68033.966 2509.74 3.83% 65524.222 68636.6640625 65471.248
6 de fev. de 2023 65865.051 391.8 0.59% 65473.247 66660.653 62168.9
30 de jan. de 2023 65734.117 1625.18 2.53% 64108.9296875 66896.535 64103.932
23 de jan. de 2023 64654.65625 -1315.35 -2% 65969.999 66836.565 63977.995
16 de jan. de 2023 65924.022 1419.28 2.2% 64504.732 66793.587 64302.833
9 de jan. de 2023 64279.844 -4750.63 -6.89% 69030.468 69550.208 63646.161
2 de jan. de 2023 69048.459 656.67 0.96% 68391.787 69264.351 67026.47
26 de dez. de 2022 67401.283 -1552.23 -2.26% 68953.506 69644.161 67054.456
19 de dez. de 2022 68609.678 -1181.41 -1.7% 69791.087 71233.366 68116.925
12 de dez. de 2022 70284.84 1112.44 1.6% 69172.397 71666.149 68969.498
5 de dez. de 2022 70438.763 -1775.12 -2.46% 72213.875 73248.358 68783.591
28 de nov. de 2022 72829.567 3586.2 5.17% 69243.361 74377.793 67477.245
21 de nov. de 2022 69375.295 1415.29 2.08% 67960.003 69516.225 67466.25
14 de nov. de 2022 67880.043 2865.33 4.4% 65014.71 68648.659 65008.722
7 de nov. de 2022 64674.392 -3989.01 -5.81% 68663.398 69101.52 64108.526
31 de out. de 2022 68736.252 -2725.54 -3.82% 71461.79 72786.136 67550.628
24 de out. de 2022 71453.806 3059.86 4.47% 68393.938 72029.652 68338.05
17 de out. de 2022 67464.8 324.35 0.48% 67140.45 68458.808 66230.274
10 de out. de 2022 66771.19 902.19 1.36% 65868.998 67864 65162.414
3 de out. de 2022 66380.972 1643.7 2.53% 64737.266 67031.668 63494.756
26 de set. de 2022 64691.358 -1675.65 -2.53% 66367 66567.598 63235.276
19 de set. de 2022 66403.926 -2141.71 -3.13% 68545.634 71033.648 66377.978
12 de set. de 2022 69355.012 -554.89 -0.8% 69909.9 70453.81 68433.858
5 de set. de 2022 70044.63 2045.9 3% 67998.73 70878.958 67765.198
29 de ago. de 2022 68870.982 -360.28 -0.53% 69231.26 69660.4 67365
22 de ago. de 2022 68626.472 -235.53 -0.35% 68862 70280.158 68263.2
15 de ago. de 2022 69294.134 3847.29 5.87% 65446.844 69570.58 65446.844
8 de ago. de 2022 65229.28 -608.78 -0.93% 65838.06 66586.56 64421.898
1 de ago. de 2022 65874.986 1004.98 1.54% 64870 67190.35 63987.768
25 de jul. de 2022 65037.664 -4266.46 -6.16% 69304.114 71392.928 64720.3
18 de jul. de 2022 69282.158 -1030.94 -1.47% 70313.092 72986.734 68657.41
11 de jul. de 2022 70195.328 2830.32 4.2% 67365 70813.09 67365
4 de jul. de 2022 68294.138 -1101.8 -1.59% 69395.93 70869.976 66866
27 de jun. de 2022 69351.02 1080.83 1.58% 68270.186 71371.97 68162.402
20 de jun. de 2022 68233.26 1367.25 2.04% 66866 69336.05 66367
13 de jun. de 2022 66984.762 -649.7 -0.97% 67634.46 69901.916 66466.8
6 de jun. de 2022 67985.756 -386.23 -0.57% 68371.982 69525.67 66771.19
30 de mai. de 2022 68256.214 -1204.59 -1.74% 69460.8 69775.17 67295.14
23 de mai. de 2022 69435.85 823.35 1.2% 68612.5 71300.114 67715.298
16 de mai. de 2022 68113.5 -99.81 -0.15% 68213.3 70307.104 66994.742
9 de mai. de 2022 67368.992 2210.56 3.39% 65158.422 67427.874 64870
2 de mai. de 2022 64775.19 -1996 -2.99% 66771.19 66787.158 64419.902
25 de abr. de 2022 66264.206 388.22 0.58% 65875.984 66851.03 64426.888
18 de abr. de 2022 66990.75 5314.34 8.61% 61676.4 68260.206 61676.4
11 de abr. de 2022 62584.58 109.77 0.17% 62474.8 62675.398 61177.4
4 de abr. de 2022 62458.832 527.94 0.85% 61930.89 63224.298 59718.324
28 de mar. de 2022 61708.336 -1564.87 -2.48% 63273.2 63414.916 60789.178
21 de mar. de 2022 63208.33 1083.82 1.74% 62124.502 63757.23 61191.372
14 de mar. de 2022 62606.536 2621.74 4.37% 59984.79 62674.4 58418.928
7 de mar. de 2022 61401.95 431.13 0.7% 60970.814 61998.754 58893.976
28 de fev. de 2022 62649.45 -3819.35 -5.75% 66468.796 68117.492 61974.802
21 de fev. de 2022 67806.116 -2053.89 -2.95% 69860 70380.956 66300.134
14 de fev. de 2022 70159.4 1367.25 1.98% 68792.14 70722.272 68423.878
7 de fev. de 2022 68619.486 2151.68 3.23% 66467.798 68619.486 65967.8
31 de jan. de 2022 67502.724 2432.12 3.73% 65070.598 67713.302 64174.394
24 de jan. de 2022 66014.706 1943.1 3.03% 64071.6 66563.606 63535.674
17 de jan. de 2022 64714.312 1030.93 1.61% 63683.378 66410.912 63425.894
10 de jan. de 2022 63373 3912.16 6.57% 59460.84 63373.998 59440.88
3 de jan. de 2022 59170.422 787.42 1.34% 58383 60377.004 58383
27 de dez. de 2021 58345.076 860.27 1.49% 57484.8 59060.642 56440.892
20 de dez. de 2021 57579.61 -104.8 -0.19% 57684.4 58883.996 56886.998
13 de dez. de 2021 57522.724 -871.26 -1.5% 58393.978 58762.24 56087.6
6 de dez. de 2021 57983.8 3781.42 6.97% 54202.378 58194.378 54202.378
29 de nov. de 2021 54150.482 147.7 0.27% 54002.778 55265.248 53196.394
22 de nov. de 2021 54929.92 1526.93 2.85% 53402.98 56121.532 53402.98
15 de nov. de 2021 53628.528 1032.93 1.96% 52595.598 54529.722 52595.598
8 de nov. de 2021 53553.678 1869.25 3.61% 51684.424 53615.554 51051.692
1 de nov. de 2021 52001.788 -1281.44 -2.41% 53283.22 54381.02 51523.746
25 de out. de 2021 53255.276 361.27 0.68% 52894 54248.286 52027.736
18 de out. de 2021 52815.158 614.76 1.17% 52200.39 52874.04 51513.766
11 de out. de 2021 52203.384 563.86 1.09% 51639.514 52824.14 51002.79
4 de out. de 2021 51497.798 289.42 0.56% 51208.378 52834.12 50948.898
27 de set. de 2021 51212.37 -3176.64 -5.85% 54389.004 55262.254 51150.494
20 de set. de 2021 53566.652 123.75 0.23% 53442.9 54092.598 52395
13 de set. de 2021 53662.46 1866.26 3.6% 51796.2 54135.512 51587.618
6 de set. de 2021 51848.096 -1637.72 -3.07% 53485.814 53966.85 51775.242
30 de ago. de 2021 53445.894 -846.31 -1.56% 54292.198 55148.482 53141.504
23 de ago. de 2021 54893.992 -1692.61 -3% 56586.6 56954.862 54745.29
16 de ago. de 2021 56493.786 2580.82 4.78% 53912.958 56572.628 53912.958
9 de ago. de 2021 54714.352 1286.42 2.4% 53427.93 55026.726 53293.2
2 de ago. de 2021 53714.356 286.42 0.53% 53427.93 53744.296 53293.2

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

601.9520

Spread (%)

0.8515 %

Alavancagem

1:10

Juro overnight, Compra

-0.0500 %

Juro overnight, Venda

-0.0111 %

Moeda

ZAR

Horários de Negociação

Mercados fechados

Segunda-feira

07:01 - 14:49

Terça-feira

07:01-14:49

Quarta-feira

07:01-14:49

Quinta-feira

07:01-14:49

Sexta-feira

07:01-14:49

Análise e estatística

Abertura

71927.146

Fechamento anterior

71197.058

Alta/baixa em 52 semanas

53238.192 - 78101.35

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat