Galp Energia (Nom) (GALP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
0,55%
|
19,19
|
19,16
|
19,44
|
19,21
|
| 17/05/2024 |
1.348.258 |
0,55%
|
19,19
|
19,16
|
19,44
|
19,21
|
| 16/05/2024 |
2.100.308 |
-1,42%
|
19,38
|
18,975
|
19,50
|
19,105
|
| 15/05/2024 |
2.475.526 |
-2,66%
|
19,995
|
19,27
|
20,00
|
19,38
|
| 14/05/2024 |
1.392.040 |
-0,70%
|
20,08
|
19,91
|
20,13
|
19,91
|
| 13/05/2024 |
813.948 |
0,55%
|
19,94
|
19,89
|
20,05
|
20,05
|
| 10/05/2024 |
845.730 |
0,38%
|
20,02
|
19,915
|
20,07
|
19,94
|
| 09/05/2024 |
1.301.883 |
0,25%
|
20,00
|
19,72
|
20,00
|
19,865
|
| 08/05/2024 |
1.368.810 |
0,03%
|
19,76
|
19,73
|
19,90
|
19,815
|
| 07/05/2024 |
2.525.208 |
-0,58%
|
19,91
|
19,68
|
19,91
|
19,81
|
| 06/05/2024 |
854.060 |
1,92%
|
19,78
|
19,70
|
19,945
|
19,925
|
| 03/05/2024 |
1.324.495 |
-0,79%
|
19,715
|
19,475
|
19,815
|
19,55
|
| 02/05/2024 |
2.523.665 |
-2,45%
|
20,06
|
19,315
|
20,06
|
19,705
|
| 01/05/2024 |
0 |
-0,93%
|
20,82
|
20,14
|
21,41
|
20,20
|
| 30/04/2024 |
2.595.404 |
-0,93%
|
20,82
|
20,14
|
21,41
|
20,20
|
| 29/04/2024 |
1.225.894 |
-0,73%
|
20,63
|
20,35
|
20,66
|
20,39
|
| 26/04/2024 |
1.098.675 |
1,43%
|
20,27
|
20,22
|
20,68
|
20,54
|
| 25/04/2024 |
1.538.885 |
1,30%
|
20,00
|
19,915
|
20,34
|
20,25
|
| 24/04/2024 |
1.530.695 |
-0,35%
|
20,25
|
19,805
|
20,38
|
19,99
|
| 23/04/2024 |
2.883.033 |
3,67%
|
19,845
|
19,25
|
20,15
|
20,06
|
| 22/04/2024 |
4.877.945 |
20,64%
|
18,66
|
18,55
|
19,37
|
19,35
|
| 19/04/2024 |
1.053.653 |
-0,31%
|
16,06
|
15,825
|
16,15
|
16,04
|
| 18/04/2024 |
863.044 |
-0,09%
|
16,11
|
15,975
|
16,14
|
16,09
|
| 17/04/2024 |
1.083.820 |
0,37%
|
16,045
|
15,99
|
16,20
|
16,105
|
| 16/04/2024 |
986.607 |
-0,96%
|
16,055
|
16,035
|
16,23
|
16,045
|
| 15/04/2024 |
1.022.694 |
-1,37%
|
16,46
|
15,995
|
16,465
|
16,20
|
| 12/04/2024 |
1.847.650 |
1,61%
|
16,25
|
16,245
|
16,555
|
16,425
|
| 11/04/2024 |
1.649.680 |
-0,22%
|
16,26
|
16,07
|
16,54
|
16,165
|
| 10/04/2024 |
1.930.200 |
1,98%
|
15,93
|
15,91
|
16,20
|
16,20
|
| 09/04/2024 |
683.762 |
-0,87%
|
16,05
|
15,85
|
16,145
|
15,885
|
| 08/04/2024 |
1.285.492 |
1,94%
|
15,71
|
15,66
|
16,105
|
16,025
|
| 05/04/2024 |
1.447.599 |
-0,60%
|
15,775
|
15,68
|
15,87
|
15,72
|
| 04/04/2024 |
913.448 |
-0,44%
|
15,90
|
15,655
|
15,915
|
15,815
|
| 03/04/2024 |
1.137.443 |
1,05%
|
15,76
|
15,62
|
15,945
|
15,885
|
| 02/04/2024 |
1.528.267 |
2,64%
|
15,50
|
15,465
|
15,84
|
15,72
|
| 01/04/2024 |
0 |
1,19%
|
15,245
|
15,15
|
15,36
|
15,315
|
| 28/03/2024 |
1.105.692 |
1,19%
|
15,245
|
15,15
|
15,36
|
15,315
|
| 27/03/2024 |
756.390 |
-0,30%
|
15,16
|
15,12
|
15,215
|
15,135
|
| 26/03/2024 |
611.010 |
0,00%
|
15,18
|
15,08
|
15,24
|
15,18
|
| 25/03/2024 |
948.574 |
0,80%
|
15,075
|
14,965
|
15,20
|
15,18
|
| 22/03/2024 |
1.560.188 |
-0,89%
|
15,195
|
15,03
|
15,255
|
15,06
|
| 21/03/2024 |
1.870.867 |
-0,95%
|
15,405
|
15,19
|
15,52
|
15,195
|
| 20/03/2024 |
583.172 |
-0,26%
|
15,35
|
15,29
|
15,415
|
15,34
|
| 19/03/2024 |
1.889.744 |
0,07%
|
15,37
|
15,175
|
15,405
|
15,38
|
| 18/03/2024 |
1.107.661 |
1,19%
|
15,29
|
15,19
|
15,39
|
15,37
|
| 15/03/2024 |
9.045.227 |
3,90%
|
14,96
|
14,96
|
15,66
|
15,19
|
| 14/03/2024 |
1.911.887 |
-0,34%
|
14,715
|
14,58
|
14,855
|
14,62
|
| 13/03/2024 |
1.646.677 |
1,84%
|
14,455
|
14,425
|
14,775
|
14,67
|
| 12/03/2024 |
1.781.316 |
-0,48%
|
14,475
|
14,40
|
14,65
|
14,405
|
| 11/03/2024 |
1.462.704 |
0,04%
|
14,44
|
14,37
|
14,54
|
14,475
|
| 08/03/2024 |
949.475 |
-0,86%
|
14,66
|
14,47
|
14,745
|
14,47
|
| 07/03/2024 |
1.851.062 |
-0,14%
|
14,55
|
14,305
|
14,635
|
14,595
|
| 06/03/2024 |
1.971.217 |
-1,18%
|
14,745
|
14,615
|
14,885
|
14,615
|
| 05/03/2024 |
954.785 |
-0,67%
|
14,785
|
14,695
|
14,87
|
14,79
|
| 04/03/2024 |
1.022.907 |
0,17%
|
14,865
|
14,83
|
15,07
|
14,89
|
| 01/03/2024 |
1.389.117 |
2,03%
|
14,72
|
14,66
|
14,945
|
14,865
|
| 29/02/2024 |
4.105.193 |
0,14%
|
14,655
|
14,57
|
14,75
|
14,57
|
| 28/02/2024 |
963.995 |
0,14%
|
14,52
|
14,435
|
14,72
|
14,55
|
| 27/02/2024 |
1.123.280 |
0,07%
|
14,51
|
14,485
|
14,625
|
14,53
|
| 26/02/2024 |
981.141 |
-0,34%
|
14,485
|
14,39
|
14,575
|
14,52
|
| 23/02/2024 |
1.557.380 |
0,55%
|
14,50
|
14,48
|
14,695
|
14,57
|
| 22/02/2024 |
1.393.111 |
-0,92%
|
14,70
|
14,46
|
14,83
|
14,49
|
| 21/02/2024 |
1.828.799 |
2,81%
|
14,30
|
14,245
|
14,655
|
14,625
|
| 20/02/2024 |
2.299.896 |
-2,07%
|
14,495
|
14,225
|
14,685
|
14,225
|
| 19/02/2024 |
1.456.214 |
1,22%
|
14,38
|
14,365
|
14,64
|
14,525
|
| 16/02/2024 |
1.555.980 |
2,46%
|
14,075
|
14,045
|
14,385
|
14,35
|
| 15/02/2024 |
1.658.503 |
-0,89%
|
13,95
|
13,83
|
14,10
|
14,005
|
| 14/02/2024 |
1.871.803 |
-1,50%
|
14,37
|
14,04
|
14,485
|
14,13
|
| 13/02/2024 |
1.744.384 |
-1,61%
|
14,59
|
14,315
|
14,65
|
14,345
|
| 12/02/2024 |
1.916.452 |
1,39%
|
14,00
|
13,90
|
14,66
|
14,58
|
| 09/02/2024 |
1.409.719 |
1,30%
|
14,325
|
14,30
|
14,535
|
14,38
|
| 08/02/2024 |
1.103.889 |
0,46%
|
14,13
|
13,94
|
14,20
|
14,195
|
| 07/02/2024 |
1.191.099 |
-2,11%
|
14,43
|
14,125
|
14,465
|
14,13
|
| 06/02/2024 |
1.185.997 |
2,16%
|
14,42
|
14,39
|
14,55
|
14,435
|
| 05/02/2024 |
1.813.206 |
-1,15%
|
14,275
|
14,105
|
14,425
|
14,13
|
| 02/02/2024 |
1.136.576 |
-2,79%
|
14,595
|
14,215
|
14,61
|
14,295
|
| 01/02/2024 |
947.333 |
0,62%
|
14,71
|
14,625
|
14,875
|
14,705
|
| 31/01/2024 |
1.207.638 |
-0,44%
|
14,715
|
14,61
|
14,78
|
14,615
|
| 30/01/2024 |
1.085.655 |
0,27%
|
14,655
|
14,52
|
14,73
|
14,68
|
| 29/01/2024 |
1.731.163 |
1,42%
|
14,39
|
14,385
|
14,80
|
14,64
|
| 26/01/2024 |
1.678.444 |
2,52%
|
14,275
|
14,255
|
14,575
|
14,435
|
| 25/01/2024 |
1.039.978 |
-0,57%
|
14,15
|
14,08
|
14,335
|
14,08
|
| 24/01/2024 |
825.283 |
0,89%
|
14,015
|
14,00
|
14,23
|
14,16
|
| 23/01/2024 |
1.412.911 |
0,29%
|
14,085
|
13,955
|
14,13
|
14,035
|
| 22/01/2024 |
1.935.468 |
0,11%
|
13,90
|
13,81
|
14,035
|
13,995
|
| 19/01/2024 |
1.790.693 |
-2,20%
|
14,39
|
13,98
|
14,39
|
13,98
|
| 18/01/2024 |
1.059.411 |
0,07%
|
14,305
|
14,145
|
14,32
|
14,295
|
| 17/01/2024 |
1.339.429 |
-4,19%
|
14,595
|
14,285
|
14,61
|
14,285
|
| 16/01/2024 |
963.247 |
0,37%
|
14,90
|
14,825
|
15,085
|
14,91
|
| 15/01/2024 |
726.968 |
-0,03%
|
14,97
|
14,79
|
15,01
|
14,855
|
| 12/01/2024 |
1.344.877 |
-0,44%
|
15,045
|
14,86
|
15,105
|
14,86
|
| 11/01/2024 |
1.939.820 |
-0,37%
|
15,03
|
14,925
|
15,13
|
14,925
|
| 10/01/2024 |
4.021.101 |
8,04%
|
13,865
|
13,865
|
15,15
|
14,98
|
| 09/01/2024 |
1.563.976 |
-0,18%
|
13,96
|
13,865
|
14,06
|
13,865
|
| 08/01/2024 |
2.178.385 |
-3,58%
|
13,88
|
13,73
|
13,975
|
13,89
|
| 05/01/2024 |
1.798.336 |
1,84%
|
14,11
|
14,055
|
14,405
|
14,405
|
| 04/01/2024 |
1.883.445 |
2,69%
|
13,90
|
13,90
|
14,25
|
14,145
|
| 03/01/2024 |
1.308.182 |
1,10%
|
13,585
|
13,50
|
13,775
|
13,775
|
| 02/01/2024 |
1.522.738 |
2,14%
|
13,46
|
13,45
|
13,685
|
13,625
|
| 29/12/2023 |
564.092 |
-0,41%
|
13,35
|
13,285
|
13,39
|
13,34
|
Por favor leia o