Galp Energia (Nom) (GALP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	700.177	-0,85%	13,505	13,375	13,515	13,395
27/12/2023	867.565	0,30%	13,50	13,455	13,605	13,51
26/12/2023	744.525	-0,15%	13,50	13,43	13,57	13,47
22/12/2023	744.525	-0,15%	13,50	13,43	13,57	13,47
21/12/2023	1.057.107	-0,22%	13,43	13,36	13,55	13,49
20/12/2023	1.333.396	0,30%	13,48	13,395	13,61	13,52
19/12/2023	1.041.826	0,19%	13,435	13,355	13,51	13,48
18/12/2023	2.216.675	1,32%	13,28	13,275	13,61	13,455
15/12/2023	2.806.658	-1,45%	13,51	13,28	13,605	13,28
14/12/2023	2.328.871	1,47%	13,26	13,24	13,58	13,475
13/12/2023	2.264.158	0,53%	13,165	13,14	13,41	13,28
12/12/2023	1.535.173	-1,12%	13,305	13,205	13,44	13,21
11/12/2023	1.475.026	-0,56%	13,44	13,36	13,465	13,36
08/12/2023	1.728.925	0,71%	13,28	13,255	13,495	13,435
07/12/2023	1.274.263	-0,56%	13,43	13,34	13,475	13,34
06/12/2023	1.795.079	-0,89%	13,535	13,415	13,645	13,415
05/12/2023	1.852.119	0,19%	13,45	13,45	13,655	13,535
04/12/2023	2.763.124	-2,46%	13,635	13,385	13,76	13,51
01/12/2023	1.681.012	1,43%	13,70	13,575	13,85	13,85
30/11/2023	7.999.792	0,26%	13,705	13,655	14,095	13,655
29/11/2023	1.818.949	-0,87%	13,60	13,585	13,775	13,62
28/11/2023	1.928.793	0,88%	13,635	13,55	13,77	13,74
27/11/2023	1.682.238	0,41%	13,50	13,48	13,625	13,62
24/11/2023	999.770	0,93%	13,445	13,44	13,61	13,565
23/11/2023	1.049.952	1,40%	13,36	13,265	13,495	13,44
22/11/2023	1.938.120	-1,49%	13,48	13,125	13,57	13,255
21/11/2023	1.811.102	-1,28%	13,55	13,40	13,58	13,455
20/11/2023	1.511.404	1,23%	13,52	13,425	13,635	13,63
17/11/2023	2.045.458	0,90%	13,35	13,29	13,495	13,465
16/11/2023	2.213.127	-2,80%	13,70	13,345	13,765	13,345
15/11/2023	1.939.642	-0,65%	13,77	13,61	13,845	13,73
14/11/2023	1.831.726	-0,33%	13,90	13,745	13,97	13,82
13/11/2023	1.620.304	0,76%	13,815	13,735	13,90	13,865
10/11/2023	1.479.107	1,78%	13,505	13,505	13,88	13,76
09/11/2023	1.692.922	0,82%	13,395	13,35	13,58	13,52
08/11/2023	2.261.701	-0,52%	13,45	13,355	13,58	13,41
07/11/2023	2.439.473	-4,50%	13,85	13,375	13,94	13,48
06/11/2023	1.539.478	0,39%	14,045	14,035	14,215	14,115
03/11/2023	2.215.338	-2,26%	14,40	13,87	14,47	14,06
02/11/2023	1.713.311	0,52%	14,32	14,225	14,44	14,385
01/11/2023	1.655.695	0,70%	14,115	14,115	14,425	14,31
31/10/2023	2.967.500	-0,56%	14,205	13,765	14,235	14,21
30/10/2023	2.686.438	-1,28%	14,32	14,07	14,465	14,29
27/10/2023	2.453.105	1,12%	14,405	14,38	14,695	14,475
26/10/2023	1.708.351	-0,28%	14,405	14,26	14,54	14,315
25/10/2023	1.417.918	-0,45%	14,395	14,29	14,47	14,355
24/10/2023	1.492.403	-0,04%	14,36	14,35	14,635	14,42
23/10/2023	1.863.768	-0,79%	14,40	14,355	14,62	14,425
20/10/2023	1.744.205	-0,89%	14,705	14,51	14,85	14,54
19/10/2023	2.673.579	-0,78%	14,775	14,395	14,89	14,67
18/10/2023	1.812.230	0,72%	14,685	14,625	14,89	14,785
17/10/2023	1.597.500	-0,20%	14,705	14,54	14,86	14,68
16/10/2023	2.226.443	0,27%	14,795	14,40	14,915	14,71
13/10/2023	2.122.270	1,77%	14,475	14,405	14,79	14,67
12/10/2023	1.839.269	1,98%	14,195	14,16	14,49	14,415
11/10/2023	1.554.857	-0,56%	14,25	14,12	14,48	14,135
10/10/2023	1.522.609	0,71%	14,12	13,91	14,245	14,215