Galp Energia (Nom) (GALP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 08/07/2024 |
920.532 |
-1,04%
|
20,20
|
19,775
|
20,20
|
20,04
|
| 05/07/2024 |
681.163 |
-0,49%
|
20,40
|
20,17
|
20,44
|
20,25
|
| 04/07/2024 |
741.291 |
-0,05%
|
20,34
|
20,13
|
20,35
|
20,35
|
| 03/07/2024 |
993.324 |
-0,05%
|
20,38
|
20,20
|
20,58
|
20,36
|
| 02/07/2024 |
1.766.969 |
2,67%
|
19,90
|
19,85
|
20,37
|
20,37
|
| 01/07/2024 |
1.008.431 |
0,61%
|
19,72
|
19,645
|
19,945
|
19,84
|
| 28/06/2024 |
1.085.275 |
0,59%
|
19,66
|
19,585
|
19,76
|
19,72
|
| 27/06/2024 |
912.004 |
0,95%
|
19,44
|
19,385
|
19,725
|
19,605
|
| 26/06/2024 |
1.305.796 |
0,88%
|
19,33
|
19,295
|
19,525
|
19,42
|
| 25/06/2024 |
795.916 |
0,87%
|
19,19
|
19,165
|
19,30
|
19,25
|
| 24/06/2024 |
800.172 |
1,09%
|
18,785
|
18,70
|
19,14
|
19,085
|
| 21/06/2024 |
5.238.342 |
-1,54%
|
19,175
|
18,88
|
19,21
|
18,88
|
| 20/06/2024 |
1.466.750 |
0,24%
|
19,10
|
18,95
|
19,175
|
19,175
|
| 19/06/2024 |
676.981 |
0,32%
|
19,055
|
18,975
|
19,16
|
19,13
|
| 18/06/2024 |
977.383 |
0,82%
|
18,97
|
18,885
|
19,07
|
19,07
|
| 17/06/2024 |
776.814 |
1,02%
|
18,72
|
18,66
|
18,965
|
18,915
|
| 14/06/2024 |
898.520 |
-0,16%
|
18,775
|
18,615
|
18,83
|
18,725
|
| 13/06/2024 |
1.290.081 |
-0,95%
|
18,95
|
18,745
|
19,085
|
18,755
|
| 12/06/2024 |
1.139.013 |
0,83%
|
18,85
|
18,85
|
19,16
|
18,935
|
| 11/06/2024 |
1.349.171 |
-1,37%
|
19,05
|
18,78
|
19,145
|
18,78
|
| 10/06/2024 |
944.262 |
-0,21%
|
18,99
|
18,97
|
19,195
|
19,04
|
| 07/06/2024 |
599.503 |
-0,37%
|
19,18
|
19,065
|
19,26
|
19,08
|
| 06/06/2024 |
751.890 |
0,50%
|
19,16
|
19,035
|
19,23
|
19,15
|
| 05/06/2024 |
991.992 |
0,77%
|
18,95
|
18,84
|
19,15
|
19,055
|
| 04/06/2024 |
1.625.839 |
-1,61%
|
19,15
|
18,69
|
19,215
|
18,91
|
| 03/06/2024 |
978.343 |
-0,49%
|
19,395
|
19,075
|
19,53
|
19,22
|
| 31/05/2024 |
3.380.562 |
0,23%
|
19,36
|
19,165
|
19,415
|
19,315
|
| 30/05/2024 |
1.133.943 |
-2,38%
|
19,67
|
19,215
|
19,67
|
19,27
|
| 29/05/2024 |
1.362.706 |
0,08%
|
19,75
|
19,685
|
20,13
|
19,74
|
| 28/05/2024 |
1.234.224 |
-0,03%
|
19,975
|
19,85
|
20,07
|
19,995
|
| 27/05/2024 |
431.951 |
0,93%
|
19,83
|
19,725
|
20,06
|
20,00
|
| 24/05/2024 |
704.241 |
-0,08%
|
19,775
|
19,615
|
19,825
|
19,815
|
| 23/05/2024 |
1.102.826 |
-0,25%
|
19,88
|
19,665
|
19,93
|
19,83
|
| 22/05/2024 |
1.786.564 |
-0,20%
|
20,00
|
19,785
|
20,24
|
19,88
|
| 21/05/2024 |
3.002.924 |
3,75%
|
19,175
|
19,105
|
19,92
|
19,92
|
| 20/05/2024 |
789.166 |
-0,05%
|
19,295
|
19,20
|
19,495
|
19,20
|
| 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
|
Por favor leia o