Galp Energia (Nom) (GALP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 09/12/2025 |
11 133 308 |
-14,68%
|
17,275
|
14,665
|
17,32
|
14,79
|
| 08/12/2025 |
980 179 |
-0,74%
|
17,44
|
17,22
|
17,52
|
17,335
|
| 05/12/2025 |
1 040 818 |
-1,33%
|
17,625
|
17,465
|
17,695
|
17,465
|
| 04/12/2025 |
826 795 |
0,40%
|
17,785
|
17,485
|
17,80
|
17,70
|
| 03/12/2025 |
1 238 486 |
1,24%
|
17,585
|
17,365
|
17,63
|
17,63
|
| 02/12/2025 |
1 960 538 |
0,26%
|
17,48
|
17,36
|
17,855
|
17,415
|
| 01/12/2025 |
1 408 314 |
0,03%
|
17,355
|
17,33
|
17,54
|
17,37
|
| 28/11/2025 |
866 568 |
0,20%
|
17,40
|
17,305
|
17,47
|
17,365
|
| 27/11/2025 |
706 029 |
1,05%
|
17,165
|
17,04
|
17,425
|
17,33
|
| 26/11/2025 |
1 263 413 |
1,24%
|
17,06
|
17,005
|
17,18
|
17,15
|
| 25/11/2025 |
1 448 689 |
-1,54%
|
17,285
|
16,86
|
17,34
|
16,94
|
| 24/11/2025 |
3 060 843 |
-1,66%
|
17,54
|
17,005
|
17,54
|
17,205
|
| 21/11/2025 |
1 879 968 |
-3,18%
|
17,81
|
17,37
|
17,82
|
17,495
|
| 20/11/2025 |
802 335 |
1,60%
|
17,905
|
17,87
|
18,165
|
18,07
|
| 19/11/2025 |
1 235 640 |
-1,52%
|
18,24
|
17,685
|
18,27
|
17,785
|
| 18/11/2025 |
1 484 509 |
-2,03%
|
18,255
|
17,83
|
18,305
|
18,06
|
| 17/11/2025 |
959 438 |
0,90%
|
18,32
|
18,30
|
18,505
|
18,435
|
| 14/11/2025 |
1 158 349 |
0,72%
|
18,175
|
17,955
|
18,375
|
18,27
|
| 13/11/2025 |
1 151 541 |
0,17%
|
18,10
|
18,015
|
18,21
|
18,14
|
| 12/11/2025 |
1 819 762 |
0,72%
|
18,03
|
18,03
|
18,335
|
18,11
|
| 11/11/2025 |
1 884 671 |
2,36%
|
17,655
|
17,63
|
18,095
|
17,98
|
| 10/11/2025 |
1 035 736 |
0,17%
|
17,775
|
17,565
|
17,85
|
17,565
|
| 07/11/2025 |
1 205 812 |
-0,28%
|
17,675
|
17,48
|
17,695
|
17,535
|
| 06/11/2025 |
1 237 289 |
-0,85%
|
17,75
|
17,52
|
17,805
|
17,585
|
| 05/11/2025 |
1 412 794 |
0,77%
|
17,65
|
17,555
|
17,795
|
17,735
|
| 04/11/2025 |
1 248 203 |
-0,79%
|
17,645
|
17,325
|
17,645
|
17,60
|
| 03/11/2025 |
1 309 601 |
1,98%
|
17,52
|
17,52
|
17,775
|
17,74
|
| 31/10/2025 |
1 221 102 |
0,55%
|
17,50
|
17,255
|
17,585
|
17,395
|
| 30/10/2025 |
1 132 297 |
0,06%
|
17,29
|
17,095
|
17,315
|
17,30
|
| 29/10/2025 |
1 154 058 |
0,52%
|
17,25
|
17,02
|
17,385
|
17,29
|
| 28/10/2025 |
1 512 877 |
-1,74%
|
17,095
|
16,985
|
17,325
|
17,20
|
| 27/10/2025 |
3 357 944 |
3,49%
|
17,42
|
17,175
|
17,575
|
17,505
|
| 24/10/2025 |
1 416 357 |
0,03%
|
16,86
|
16,86
|
17,03
|
16,915
|
| 23/10/2025 |
2 445 613 |
2,83%
|
16,625
|
16,625
|
17,00
|
16,91
|
| 22/10/2025 |
1 566 541 |
2,53%
|
16,19
|
16,04
|
16,455
|
16,445
|
| 21/10/2025 |
1 011 558 |
0,79%
|
15,90
|
15,875
|
16,08
|
16,04
|
| 20/10/2025 |
1 108 748 |
-0,50%
|
16,015
|
15,915
|
16,12
|
15,915
|
| 17/10/2025 |
2 341 984 |
0,53%
|
15,735
|
15,62
|
15,995
|
15,995
|
| 16/10/2025 |
1 482 574 |
-0,28%
|
16,055
|
15,82
|
16,06
|
15,91
|
| 15/10/2025 |
1 817 398 |
-0,28%
|
16,05
|
15,885
|
16,065
|
15,955
|
| 14/10/2025 |
2 362 664 |
-0,84%
|
16,31
|
15,96
|
16,31
|
16,00
|
| 13/10/2025 |
1 317 261 |
-0,22%
|
16,215
|
16,06
|
16,305
|
16,135
|
| 10/10/2025 |
2 307 679 |
-2,88%
|
16,50
|
16,165
|
16,625
|
16,17
|
| 09/10/2025 |
1 300 081 |
0,70%
|
16,575
|
16,41
|
16,775
|
16,65
|
| 08/10/2025 |
2 064 102 |
-2,59%
|
17,075
|
16,535
|
17,12
|
16,535
|
| 07/10/2025 |
1 570 912 |
-1,31%
|
17,28
|
16,87
|
17,355
|
16,975
|
| 06/10/2025 |
1 990 505 |
1,81%
|
17,03
|
17,03
|
17,355
|
17,20
|
| 03/10/2025 |
1 566 223 |
1,99%
|
16,57
|
16,56
|
16,97
|
16,895
|
| 02/10/2025 |
736 167 |
-0,36%
|
16,70
|
16,535
|
16,74
|
16,565
|
| 01/10/2025 |
1 601 614 |
3,26%
|
16,21
|
16,195
|
16,625
|
16,625
|
| 30/09/2025 |
1 734 287 |
-2,63%
|
16,44
|
15,93
|
16,45
|
16,10
|
| 29/09/2025 |
1 776 778 |
-1,40%
|
16,745
|
16,505
|
16,79
|
16,535
|
| 26/09/2025 |
1 215 262 |
1,09%
|
16,655
|
16,43
|
16,785
|
16,77
|
| 25/09/2025 |
1 661 935 |
1,50%
|
16,33
|
16,29
|
16,70
|
16,59
|
| 24/09/2025 |
1 444 846 |
2,61%
|
15,95
|
15,88
|
16,345
|
16,345
|
| 23/09/2025 |
1 330 160 |
1,47%
|
15,72
|
15,705
|
16,015
|
15,93
|
| 22/09/2025 |
811 626 |
0,00%
|
15,74
|
15,595
|
15,81
|
15,70
|
| 19/09/2025 |
1 911 890 |
-1,04%
|
15,865
|
15,67
|
15,915
|
15,70
|
| 18/09/2025 |
710 337 |
0,03%
|
15,88
|
15,825
|
16,00
|
15,865
|
| 17/09/2025 |
1 365 621 |
-2,13%
|
16,20
|
15,86
|
16,20
|
15,86
|
| 16/09/2025 |
971 376 |
1,00%
|
16,05
|
15,94
|
16,22
|
16,205
|
| 15/09/2025 |
962 727 |
-0,16%
|
16,06
|
15,96
|
16,135
|
16,045
|
| 12/09/2025 |
1 421 438 |
1,20%
|
15,84
|
15,77
|
16,20
|
16,07
|
| 11/09/2025 |
965 264 |
-0,50%
|
16,06
|
15,81
|
16,105
|
15,88
|
| 10/09/2025 |
905 661 |
0,13%
|
15,94
|
15,765
|
16,02
|
15,96
|
| 09/09/2025 |
1 787 514 |
1,08%
|
15,79
|
15,74
|
16,005
|
15,94
|
| 08/09/2025 |
1 224 212 |
0,03%
|
15,855
|
15,60
|
15,94
|
15,77
|
| 05/09/2025 |
1 951 056 |
-2,32%
|
16,14
|
15,705
|
16,175
|
15,765
|
| 04/09/2025 |
1 111 075 |
0,34%
|
16,055
|
15,95
|
16,15
|
16,14
|
| 03/09/2025 |
1 572 210 |
-2,16%
|
16,555
|
16,085
|
16,585
|
16,085
|
| 02/09/2025 |
1 138 220 |
-1,56%
|
16,70
|
16,38
|
16,795
|
16,44
|
| 01/09/2025 |
725 441 |
0,60%
|
16,62
|
16,52
|
16,71
|
16,70
|
| 29/08/2025 |
991 765 |
-0,12%
|
16,65
|
16,58
|
16,74
|
16,60
|
| 28/08/2025 |
1 429 082 |
1,25%
|
16,45
|
16,445
|
16,65
|
16,62
|
| 27/08/2025 |
988 152 |
-0,09%
|
16,465
|
16,31
|
16,595
|
16,415
|
| 26/08/2025 |
1 497 604 |
-0,12%
|
16,455
|
16,395
|
16,54
|
16,43
|
| 25/08/2025 |
510 664 |
0,00%
|
16,46
|
16,325
|
16,50
|
16,45
|
| 22/08/2025 |
1 205 345 |
0,06%
|
16,455
|
16,43
|
16,58
|
16,45
|
| 21/08/2025 |
1 189 536 |
1,11%
|
16,29
|
16,22
|
16,44
|
16,44
|
| 20/08/2025 |
1 267 959 |
-0,12%
|
16,315
|
16,185
|
16,405
|
16,26
|
| 19/08/2025 |
965 011 |
0,77%
|
16,16
|
16,11
|
16,335
|
16,28
|
| 18/08/2025 |
952 653 |
-0,25%
|
16,18
|
16,08
|
16,30
|
16,155
|
| 15/08/2025 |
1 085 953 |
0,68%
|
16,195
|
16,10
|
16,27
|
16,195
|
| 14/08/2025 |
1 002 890 |
-0,40%
|
16,30
|
16,015
|
16,30
|
16,085
|
| 13/08/2025 |
1 518 038 |
-0,54%
|
16,545
|
16,15
|
16,545
|
16,15
|
| 12/08/2025 |
1 189 802 |
1,63%
|
16,355
|
16,355
|
16,55
|
16,55
|
| 11/08/2025 |
1 196 378 |
-1,72%
|
16,575
|
16,27
|
16,63
|
16,285
|
| 08/08/2025 |
1 667 737 |
1,10%
|
16,355
|
16,355
|
16,665
|
16,57
|
| 07/08/2025 |
1 232 775 |
-1,00%
|
16,40
|
16,31
|
16,55
|
16,39
|
| 06/08/2025 |
1 507 313 |
1,13%
|
16,45
|
16,39
|
16,60
|
16,555
|
| 05/08/2025 |
1 407 926 |
0,52%
|
16,32
|
16,25
|
16,525
|
16,37
|
| 04/08/2025 |
1 430 195 |
-0,25%
|
16,40
|
16,245
|
16,485
|
16,285
|
| 01/08/2025 |
1 768 572 |
-2,33%
|
16,685
|
16,11
|
16,70
|
16,325
|
| 31/07/2025 |
1 445 492 |
-0,71%
|
16,79
|
16,655
|
16,875
|
16,715
|
| 30/07/2025 |
1 225 604 |
-0,53%
|
17,005
|
16,74
|
17,045
|
16,835
|
| 29/07/2025 |
1 491 281 |
0,30%
|
16,90
|
16,80
|
17,045
|
16,925
|
| 28/07/2025 |
1 445 442 |
0,63%
|
16,92
|
16,65
|
16,94
|
16,875
|
| 25/07/2025 |
1 511 174 |
-0,09%
|
16,82
|
16,41
|
16,82
|
16,77
|
| 24/07/2025 |
1 692 577 |
0,03%
|
16,875
|
16,495
|
16,885
|
16,785
|
| 23/07/2025 |
1 959 196 |
2,41%
|
16,50
|
16,435
|
16,83
|
16,78
|
