Live Chat

Negocie British American Tobacco BATS

Gráfico BATobacco ao vivo

Created with Highcharts 10.2.113. Feb14. Feb09:0010:0011:0012:0013:0014:0015:0016:003050310030603070308030903110

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 3074.74 -274.2 -8.19% 3348.93 3404.75 3047.82
3 de fev. de 2025 3328 126.63 3.95% 3201.36 3345.94 3170.45
27 de jan. de 2025 3181.42 96.71 3.13% 3084.71 3195.38 3081.72
20 de jan. de 2025 2990.99 38.85 1.31% 2952.13 3035.87 2932.17
13 de jan. de 2025 2947.12 15.92 0.54% 2931.19 2959.09 2828.48
6 de jan. de 2025 2957.09 8.97 0.3% 2948.12 2986.02 2921.22
30 de dez. de 2024 2962.08 80.75 2.8% 2881.32 2971.07 2859.39
23 de dez. de 2024 2885.33 21.94 0.76% 2863.39 2891.31 2858.39
16 de dez. de 2024 2870.37 -104.68 -3.52% 2975.04 2989.02 2846.43
9 de dez. de 2024 2978.03 15.95 0.53% 2962.08 2990.01 2922.2
2 de dez. de 2024 2960.1 -24.94 -0.84% 2985.03 2997.99 2913.22
25 de nov. de 2024 2978.03 12.96 0.43% 2965.07 2999.98 2944.13
18 de nov. de 2024 2954.12 88.75 3.09% 2865.37 2955.12 2853.4
11 de nov. de 2024 2859.39 141.56 5.2% 2717.82 2862.4 2704.86
4 de nov. de 2024 2727.79 26.92 0.99% 2700.87 2819.52 2689.91
28 de out. de 2024 2695.89 42.86 1.61% 2653.02 2720.81 2617.13
21 de out. de 2024 2653.02 23.92 0.91% 2629.09 2678.94 2613.14
14 de out. de 2024 2628.09 -47.86 -1.79% 2675.95 2752.72 2615.13
7 de out. de 2024 2665.98 -8.97 -0.34% 2674.95 2708.85 2661.99
30 de set. de 2024 2663.98 -76.77 -2.81% 2740.75 2750.72 2653.02
23 de set. de 2024 2759.7 -49.86 -1.78% 2809.55 2844.44 2719.82
16 de set. de 2024 2802.57 -139.58 -4.75% 2942.15 2971.06 2786.62
9 de set. de 2024 2952.12 15.94 0.54% 2936.17 2983.02 2918.22
2 de set. de 2024 2914.23 80.76 2.85% 2833.47 2916.23 2824.5
26 de ago. de 2024 2825.5 58.82 2.12% 2766.68 2836.47 2760.69
19 de ago. de 2024 2746.74 -11.97 -0.44% 2758.7 2778.64 2743.74
12 de ago. de 2024 2761.69 -27.93 -1.01% 2789.61 2817.52 2748.73
5 de ago. de 2024 2789.61 13.96 0.5% 2775.65 2806.56 2650.03
29 de jul. de 2024 2783.62 50.83 1.86% 2732.78 2807.55 2724.8
22 de jul. de 2024 2721.81 159.51 6.22% 2562.29 2728.79 2544.34
15 de jul. de 2024 2551.32 72.78 2.93% 2478.54 2555.31 2441.65
8 de jul. de 2024 2496.49 42.86 1.74% 2453.62 2504.46 2444.64
1 de jul. de 2024 2450.63 -4.99 -0.21% 2455.61 2480.54 2420.72
24 de jun. de 2024 2427.7 -54.84 -2.21% 2482.53 2553.32 2419.72
17 de jun. de 2024 2474.55 77.76 3.24% 2396.79 2487.52 2382.83
10 de jun. de 2024 2381.83 -25.94 -1.08% 2407.76 2419.72 2359.9
3 de jun. de 2024 2430.69 3.99 0.16% 2426.7 2441.65 2379.84
27 de mai. de 2024 2415.73 32.9 1.38% 2382.83 2419.72 2341.95
20 de mai. de 2024 2383.83 -81.75 -3.32% 2465.58 2475.55 2383.83
13 de mai. de 2024 2468.57 42.87 1.76% 2425.7 2487.52 2422.71
6 de mai. de 2024 2425.7 67.78 2.87% 2357.91 2438.66 2354.91
29 de abr. de 2024 2352.92 11.96 0.51% 2340.96 2378.84 2325
22 de abr. de 2024 2318.03 -22.93 -0.98% 2340.96 2380.84 2316.03
15 de abr. de 2024 2304.07 16.95 0.74% 2287.12 2308.06 2244.25
8 de abr. de 2024 2298.09 -29.91 -1.29% 2328 2341.95 2290.11
1 de abr. de 2024 2321.02 -82.75 -3.45% 2403.77 2424.7 2316.03
25 de mar. de 2024 2398.78 35.39 1.49% 2363.39 2403.77 2334.48
18 de mar. de 2024 2370.87 15.96 0.67% 2354.91 2427.2 2333.98
11 de mar. de 2024 2340.96 52.34 2.28% 2288.61 2396.29 2261.2
4 de mar. de 2024 2278.64 -41.39 -1.79% 2320.02 2324.51 2265.18
26 de fev. de 2024 2330.99 -51.35 -2.16% 2382.33 2386.32 2322.51
19 de fev. de 2024 2378.34 3.49 0.14% 2374.85 2391.3 2346.94
12 de fev. de 2024 2405.76 -6.48 -0.27% 2412.24 2437.67 2381.33
5 de fev. de 2024 2420.22 53.83 2.27% 2366.38 2491.5 2315.53
29 de jan. de 2024 2360.9 42.38 1.82% 2318.52 2374.36 2313.04
22 de jan. de 2024 2326 23.42 1.01% 2302.57 2338.96 2279.14
15 de jan. de 2024 2300.08 -41.37 -1.77% 2341.45 2347.44 2280.64
8 de jan. de 2024 2341.95 -10.98 -0.47% 2352.92 2378.84 2326.5
1 de jan. de 2024 2354.42 58.32 2.54% 2296.09 2366.88 2282.13
25 de dez. de 2023 2286.62 13.46 0.59% 2273.16 2299.08 2270.17
18 de dez. de 2023 2281.63 -11.47 -0.51% 2293.1 2369.37 2254.22
11 de dez. de 2023 2297.09 -11.47 -0.5% 2308.55 2380.34 2254.22
4 de dez. de 2023 2308.55 -192.42 -7.7% 2500.97 2528.89 2225.3
27 de nov. de 2023 2498.98 -43.87 -1.73% 2542.85 2552.82 2483.03
20 de nov. de 2023 2550.82 34.89 1.38% 2515.93 2561.79 2501.47
13 de nov. de 2023 2517.43 31.4 1.26% 2486.02 2551.82 2484.52
6 de nov. de 2023 2471.06 -29.43 -1.18% 2500.48 2539.86 2449.13
30 de out. de 2023 2511.94 99.7 4.13% 2412.24 2526.4 2411.74
23 de out. de 2023 2396.79 -50.35 -2.06% 2447.14 2474.06 2396.29
16 de out. de 2023 2447.64 0.5 0.02% 2447.14 2512.44 2427.2
9 de out. de 2023 2439.66 -38.39 -1.55% 2478.04 2562.79 2423.71
2 de out. de 2023 2475.05 -92.72 -3.62% 2567.77 2579.74 2448.63
25 de set. de 2023 2572.26 -130.11 -4.82% 2702.37 2715.33 2518.42
18 de set. de 2023 2706.36 19.94 0.74% 2686.42 2729.79 2671.46
11 de set. de 2023 2695.39 87.23 3.34% 2608.15 2720.31 2599.18
4 de set. de 2023 2584.22 -22.45 -0.87% 2606.66 2612.14 2550.82
28 de ago. de 2023 2599.68 19.94 0.77% 2579.74 2640.06 2579.74
21 de ago. de 2023 2582.23 66.8 2.65% 2515.43 2593.2 2502.47
14 de ago. de 2023 2521.41 -21.45 -0.85% 2542.85 2551.32 2463.59
7 de ago. de 2023 2536.37 -3 -0.12% 2539.36 2585.72 2526.4
31 de jul. de 2023 2556.31 -78.27 -2.98% 2634.57 2641.05 2533.38
24 de jul. de 2023 2640.55 -4.99 -0.19% 2645.54 2714.33 2593.7
17 de jul. de 2023 2637.07 113.66 4.5% 2523.41 2679.44 2502.47
10 de jul. de 2023 2517.92 -57.83 -2.25% 2575.75 2588.21 2511.44
3 de jul. de 2023 2567.28 -38.38 -1.48% 2605.66 2657.5 2552.32
26 de jun. de 2023 2599.68 -18.95 -0.73% 2618.62 2630.58 2566.78
19 de jun. de 2023 2616.13 50.34 1.96% 2565.78 2638.06 2543.85
12 de jun. de 2023 2568.77 -20.95 -0.81% 2589.71 2605.66 2546.34
5 de jun. de 2023 2579.24 -4.5 -0.18% 2583.73 2623.61 2555.81
29 de mai. de 2023 2564.78 -99.7 -3.75% 2664.48 2669.97 2534.37
22 de mai. de 2023 2667.97 -4.5 -0.17% 2672.46 2742.25 2635.57
15 de mai. de 2023 2663.98 -33.41 -1.24% 2697.38 2737.76 2635.07
8 de mai. de 2023 2700.87 -89.24 -3.2% 2790.1 2817.02 2688.41
1 de mai. de 2023 2803.07 -136.09 -4.64% 2939.16 2965.58 2795.09
24 de abr. de 2023 2914.23 12.46 0.42% 2901.77 3012.93 2892.3
17 de abr. de 2023 2908.25 73.42 2.59% 2834.82 2939.16 2814.86
10 de abr. de 2023 2832.32 -11.49 -0.41% 2843.8 2855.28 2800.39
3 de abr. de 2023 2834.32 -4.99 -0.18% 2839.31 2877.23 2784.42
27 de mar. de 2023 2839.81 -38.93 -1.36% 2878.73 2896.2 2828.33
20 de mar. de 2023 2866.76 -51.89 -1.78% 2918.65 2992 2818.35
13 de mar. de 2023 2943.6 -132.75 -4.32% 3076.34 3078.83 2927.13
6 de mar. de 2023 3101.29 -39.43 -1.26% 3140.71 3164.66 3083.32
27 de fev. de 2023 3140.21 -77.85 -2.42% 3218.05 3234.52 3105.78
20 de fev. de 2023 3213.56 54.38 1.72% 3159.17 3214.56 3133.22
13 de fev. de 2023 3143.7 84.82 2.77% 3058.87 3160.17 3053.38
6 de fev. de 2023 3040.91 -85.83 -2.75% 3126.73 3151.68 2889.21
30 de jan. de 2023 3122.74 102.28 3.38% 3020.45 3137.71 3004.98
23 de jan. de 2023 3028.43 -86.84 -2.79% 3115.26 3135.22 3011.47
16 de jan. de 2023 3108.27 -33.93 -1.08% 3142.2 3155.18 3042.9
9 de jan. de 2023 3122.24 -208.1 -6.25% 3330.33 3331.32 3069.35
2 de jan. de 2023 3333.32 40.42 1.22% 3292.9 3368.25 3292.9
26 de dez. de 2022 3289.91 -45.92 -1.38% 3335.82 3352.28 3270.95
19 de dez. de 2022 3307.37 7.48 0.22% 3299.89 3351.78 3279.93
12 de dez. de 2022 3289.41 -30.45 -0.92% 3319.85 3330.83 3224.04
5 de dez. de 2022 3309.37 -92.31 -2.72% 3401.68 3445.1 3268.95
28 de nov. de 2022 3408.17 120.76 3.67% 3287.41 3421.64 3253.98
21 de nov. de 2022 3356.27 69.36 2.11% 3286.91 3372.74 3283.92
14 de nov. de 2022 3303.38 101.3 3.16% 3202.08 3322.84 3202.08
7 de nov. de 2022 3181.13 -171.66 -5.12% 3352.78 3403.18 3157.17
31 de out. de 2022 3376.73 -28.45 -0.84% 3405.18 3466.05 3264.46
24 de out. de 2022 3402.18 80.83 2.43% 3321.34 3448.09 3306.37
17 de out. de 2022 3316.35 36.42 1.11% 3279.93 3329.33 3240.01
10 de out. de 2022 3283.92 -20.97 -0.64% 3304.88 3330.33 3234.02
3 de out. de 2022 3305.38 138.23 4.36% 3167.15 3326.83 3143.7
26 de set. de 2022 3224.04 -160.68 -4.75% 3384.72 3430.63 3220.05
19 de set. de 2022 3374.74 -89.83 -2.6% 3464.56 3511.46 3374.74
12 de set. de 2022 3440.11 -55.88 -1.6% 3495.99 3526.43 3403.18
5 de set. de 2022 3490.01 58.39 1.7% 3431.62 3528.43 3414.16
29 de ago. de 2022 3459.07 6.99 0.2% 3452.08 3527.43 3393.2
22 de ago. de 2022 3454.08 3.48 0.1% 3450.59 3507.97 3405.18
15 de ago. de 2022 3452.08 129.73 3.9% 3322.34 3460.57 3318.85
8 de ago. de 2022 3316.35 54.38 1.66% 3261.96 3342.8 3239.01
1 de ago. de 2022 3251.98 45.4 1.41% 3206.57 3330.83 3178.13
25 de jul. de 2022 3221.05 -191.61 -5.62% 3412.66 3508.97 3206.08
18 de jul. de 2022 3419.15 -42.91 -1.24% 3462.06 3547.39 3382.72
11 de jul. de 2022 3476.53 123.75 3.69% 3352.78 3479.53 3327.83
4 de jul. de 2022 3384.22 -167.17 -4.71% 3551.38 3580.82 3338.81
27 de jun. de 2022 3522.94 -13.47 -0.39% 3536.41 3637.71 3455.58
20 de jun. de 2022 3525.44 101.8 2.97% 3423.64 3539.41 3409.17
13 de jun. de 2022 3420.15 -60.39 -1.74% 3480.53 3593.3 3400.19
6 de jun. de 2022 3482.52 -26.45 -0.76% 3508.97 3604.78 3449.59
30 de mai. de 2022 3531.92 0.5 0.01% 3531.42 3570.84 3437.11
23 de mai. de 2022 3548.39 116.76 3.4% 3431.62 3593.8 3413.66
16 de mai. de 2022 3429.63 -2.49 -0.08% 3432.12 3515.46 3387.71
9 de mai. de 2022 3425.14 111.77 3.37% 3313.36 3427.13 3268.95
2 de mai. de 2022 3299.89 -22.46 -0.68% 3322.34 3368.25 3277.43
25 de abr. de 2022 3338.81 21.46 0.64% 3317.35 3356.77 3229.53
18 de abr. de 2022 3336.31 73.34 2.24% 3262.96 3389.71 3245
11 de abr. de 2022 3250.49 -34.94 -1.07% 3285.42 3286.91 3215.56
4 de abr. de 2022 3279.43 61.37 1.9% 3218.05 3294.4 3126.73
28 de mar. de 2022 3221 -71 -2.16% 3292 3340.5 3194
21 de mar. de 2022 3300.5 124.5 3.92% 3176 3304.5 3165.5
14 de mar. de 2022 3164.5 138.5 4.57% 3026 3186.5 2973.5
7 de mar. de 2022 3069.5 40 1.32% 3029.5 3151.5 2915
28 de fev. de 2022 3086.5 -204.5 -6.22% 3291 3299.5 3042.5
21 de fev. de 2022 3337.5 -69 -2.03% 3406.5 3420.5 3221.5
14 de fev. de 2022 3412.5 24 0.7% 3388.5 3455.5 3370
7 de fev. de 2022 3366.5 154 4.79% 3212.5 3372.5 3157.5
31 de jan. de 2022 3198 30.5 0.96% 3167.5 3246.5 3122.5
24 de jan. de 2022 3156.5 24.5 0.78% 3132 3242 3110
17 de jan. de 2022 3128 74.5 2.43% 3053.5 3165.5 3042
10 de jan. de 2022 3043 220 7.79% 2823 3049 2800
3 de jan. de 2022 2818 48.5 1.75% 2769.5 2842.5 2751.5
27 de dez. de 2021 2724 -19.5 -0.72% 2743.5 2755.5 2709
20 de dez. de 2021 2754.5 3.5 0.12% 2751 2812 2716.5
13 de dez. de 2021 2766.5 13 0.47% 2753.5 2774.5 2670.5
6 de dez. de 2021 2759 169.5 6.54% 2589.5 2762 2586.5
29 de nov. de 2021 2580 25.5 0.99% 2554.5 2583 2513.5
22 de nov. de 2021 2540 -8 -0.32% 2548 2612.5 2535
15 de nov. de 2021 2541.5 -57 -2.2% 2598.5 2623 2541
8 de nov. de 2021 2616.5 80 3.15% 2536.5 2626 2526.5
1 de nov. de 2021 2540.5 -11.5 -0.46% 2552 2586.5 2508
25 de out. de 2021 2552 -49 -1.89% 2601 2614.5 2551
18 de out. de 2021 2601 5 0.19% 2596 2616.5 2571.5
11 de out. de 2021 2598 64.5 2.54% 2533.5 2615 2508
4 de out. de 2021 2529.5 -5 -0.2% 2534.5 2585.5 2507
27 de set. de 2021 2535 -134.5 -5.04% 2669.5 2743 2533.5
20 de set. de 2021 2658.5 6.5 0.24% 2652 2693.5 2616.5
13 de set. de 2021 2648 11 0.41% 2637 2693.5 2630
6 de set. de 2021 2653 -59 -2.18% 2712 2745 2650
30 de ago. de 2021 2708 -12.5 -0.46% 2720.5 2750.5 2698
23 de ago. de 2021 2702 -16 -0.59% 2718 2740.5 2672.5
16 de ago. de 2021 2715 49.5 1.85% 2665.5 2725 2643.5
9 de ago. de 2021 2684.5 34.5 1.3% 2650 2705.5 2632
2 de ago. de 2021 2652 -34.5 -1.29% 2686.5 2716 2645
26 de jul. de 2021 2686 -72.5 -2.63% 2758.5 2783 2677.5
19 de jul. de 2021 2773.5 -48 -1.71% 2821.5 2832 2715
12 de jul. de 2021 2846.5 84.5 3.05% 2762 2866.5 2742
5 de jul. de 2021 2767 -64 -2.27% 2831 2839.5 2735.5
28 de jun. de 2021 2820.5 28 1% 2792.5 2854.5 2787
21 de jun. de 2021 2786.5 -0.5 -0.02% 2787 2822.5 2766.5
14 de jun. de 2021 2788 -30 -1.07% 2818 2866.5 2784
7 de jun. de 2021 2809 72 2.63% 2737 2839.5 2721.5
31 de mai. de 2021 2731 14.5 0.53% 2716.5 2743.5 2700
24 de mai. de 2021 2714 -101.5 -3.61% 2815.5 2816.5 2709
17 de mai. de 2021 2798.5 -42 -1.48% 2840.5 2844.5 2753
10 de mai. de 2021 2830 4 0.14% 2826 2854 2752.5
3 de mai. de 2021 2836.5 146 5.42% 2690.5 2864.5 2685
26 de abr. de 2021 2677 -43 -1.59% 2720 2723.5 2604
19 de abr. de 2021 2735.5 -157 -5.43% 2892.5 2914 2662

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

19.50

Spread (%)

0.6342 %

Alavancagem

1:10

Juro overnight, Compra

-0.0590 %

Juro overnight, Venda

-0.0299 %

Moeda

PNC

Horários de Negociação

Mercados fechados

Segunda-feira

08:01 - 11:59

Terça-feira

08:01-11:59

Terça-feira

12:03-16:29

Quarta-feira

08:01-11:59

Quarta-feira

12:03-16:29

Quinta-feira

08:01-11:59

Quinta-feira

12:03-16:29

Sexta-feira

08:01-11:59

Sexta-feira

12:03-16:29

Análise e estatística

Abertura

3091.71

Fechamento anterior

3080.72

Alta/baixa em 52 semanas

2244.25 - 3404.75

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