Galp Energia (Nom) (GALP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	1.566.155	0,93%	14,01	13,92	14,26	14,12
26/09/2023	1.548.852	0,25%	14,055	13,715	14,055	13,99
25/09/2023	1.713.347	-0,39%	14,025	13,88	14,08	13,955
22/09/2023	1.454.431	-0,07%	13,93	13,91	14,12	14,01
21/09/2023	2.834.828	0,00%	13,89	13,75	14,12	14,02
20/09/2023	2.205.939	-1,82%	14,175	13,975	14,225	14,02
19/09/2023	1.786.104	1,75%	14,05	14,025	14,305	14,28
18/09/2023	1.211.907	0,21%	13,99	13,975	14,14	14,035
15/09/2023	3.482.042	1,05%	13,895	13,895	14,025	14,005
14/09/2023	1.694.433	1,17%	13,655	13,655	13,965	13,86
13/09/2023	1.970.564	-0,80%	13,78	13,62	13,88	13,70
12/09/2023	1.617.674	0,15%	13,705	13,67	13,86	13,81
11/09/2023	1.469.842	0,88%	13,70	13,57	13,835	13,79
08/09/2023	1.818.501	2,21%	13,355	13,31	13,67	13,67
07/09/2023	1.724.837	-0,04%	13,37	13,285	13,425	13,375
06/09/2023	1.818.569	0,23%	13,285	13,19	13,405	13,38
05/09/2023	2.383.738	2,30%	13,025	12,945	13,375	13,35
04/09/2023	1.050.693	0,23%	13,09	13,00	13,17	13,05
01/09/2023	2.575.879	2,48%	12,865	12,85	13,17	13,02
31/08/2023	2.196.484	0,44%	12,645	12,63	12,785	12,705
30/08/2023	1.101.351	0,52%	12,61	12,535	12,67	12,65
29/08/2023	1.475.323	0,68%	12,525	12,505	12,63	12,585
28/08/2023	1.335.689	1,26%	12,41	12,41	12,57	12,50
25/08/2023	2.069.609	0,90%	12,23	12,22	12,40	12,345
24/08/2023	1.683.048	0,95%	12,125	12,125	12,375	12,235
23/08/2023	1.944.813	-0,74%	12,25	11,99	12,30	12,12
22/08/2023	1.177.051	0,16%	12,485	12,42	12,57	12,48
21/08/2023	2.113.868	1,18%	12,35	12,35	12,66	12,46
18/08/2023	2.077.060	1,11%	12,16	12,10	12,315	12,315
17/08/2023	1.451.980	1,46%	11,98	11,955	12,18	12,18
16/08/2023	1.275.055	-0,08%	12,00	11,925	12,05	12,005
15/08/2023	1.490.094	-0,83%	12,08	11,965	12,19	12,015
14/08/2023	1.863.504	-1,82%	12,24	12,015	12,295	12,115
11/08/2023	768.599	-0,32%	12,33	12,235	12,36	12,34
10/08/2023	1.035.078	0,00%	12,38	12,305	12,44	12,38
09/08/2023	2.049.455	2,23%	12,16	12,15	12,39	12,38
08/08/2023	1.332.662	0,12%	12,08	11,87	12,125	12,11
07/08/2023	917.935	0,04%	12,115	12,015	12,17	12,095
04/08/2023	974.757	1,05%	12,05	11,955	12,095	12,09
03/08/2023	2.040.179	1,18%	11,77	11,525	11,98	11,965
02/08/2023	1.328.769	-1,25%	11,98	11,785	12,065	11,825
01/08/2023	1.998.415	-1,03%	12,10	11,905	12,235	11,975
31/07/2023	3.882.195	4,45%	11,71	11,705	12,15	12,10
28/07/2023	1.800.049	0,26%	11,52	11,395	11,595	11,585
27/07/2023	2.274.643	0,65%	11,48	11,385	11,575	11,555
26/07/2023	1.299.687	-0,17%	11,49	11,36	11,53	11,48
25/07/2023	981.586	0,00%	11,56	11,41	11,56	11,50
24/07/2023	1.132.328	1,01%	11,36	11,33	11,505	11,50
21/07/2023	1.278.296	0,75%	11,35	11,29	11,405	11,385
20/07/2023	2.028.842	0,27%	11,28	11,27	11,545	11,30
19/07/2023	1.702.408	1,17%	11,195	11,15	11,27	11,27
18/07/2023	1.839.569	2,02%	10,92	10,92	11,175	11,14
17/07/2023	2.335.284	1,87%	10,615	10,61	11,03	10,92
14/07/2023	2.810.168	-2,41%	10,985	10,59	11,035	10,72
13/07/2023	1.235.409	0,00%	11,035	10,98	11,125	10,985
12/07/2023	1.485.175	0,69%	10,935	10,895	11,095	10,985
11/07/2023	1.197.911	0,74%	10,865	10,845	10,945	10,91
10/07/2023	1.357.528	0,28%	10,82	10,81	10,97	10,83
07/07/2023	1.681.874	0,05%	10,805	10,745	10,92	10,80
06/07/2023	1.952.417	-2,18%	11,01	10,77	11,01	10,795
05/07/2023	1.648.436	-0,63%	11,05	10,93	11,11	11,035
04/07/2023	1.096.089	0,00%	11,10	11,055	11,19	11,105
03/07/2023	2.923.998	3,59%	10,87	10,86	11,13	11,105
30/06/2023	1.524.618	0,94%	10,68	10,675	10,82	10,72
29/06/2023	1.166.446	-0,05%	10,63	10,58	10,735	10,62
28/06/2023	2.003.151	0,62%	10,56	10,475	10,64	10,625
27/06/2023	1.911.563	-0,85%	10,66	10,505	10,75	10,56
26/06/2023	1.891.782	1,04%	10,62	10,485	10,74	10,65
23/06/2023	1.921.690	-1,77%	10,695	10,525	10,735	10,54
22/06/2023	1.473.338	-1,56%	10,845	10,73	10,915	10,73
21/06/2023	2.304.598	1,77%	10,765	10,685	10,90	10,90
20/06/2023	1.802.200	-1,11%	10,835	10,675	10,875	10,71
19/06/2023	1.264.171	0,14%	10,785	10,675	10,87	10,83
16/06/2023	5.020.815	0,05%	10,835	10,76	10,95	10,815
15/06/2023	1.766.916	0,65%	10,685	10,655	10,89	10,81
14/06/2023	1.805.416	-0,05%	10,695	10,67	10,875	10,74
13/06/2023	2.091.774	1,85%	10,595	10,57	10,86	10,745
12/06/2023	1.667.901	-1,31%	10,65	10,55	10,685	10,55
09/06/2023	1.013.997	0,28%	10,635	10,59	10,71	10,69
08/06/2023	1.314.701	0,42%	10,67	10,66	10,795	10,66
07/06/2023	1.986.849	1,14%	10,49	10,405	10,685	10,615
06/06/2023	2.096.484	-0,10%	10,46	10,285	10,51	10,495
05/06/2023	2.215.386	-0,10%	10,635	10,50	10,71	10,505
02/06/2023	2.365.364	3,14%	10,25	10,25	10,52	10,515
01/06/2023	2.136.725	3,02%	9,968	9,944	10,225	10,195
31/05/2023	966.552	-0,82%	9,90	9,90	10,10	9,896
30/05/2023	2.740.964	-4,26%	10,475	10,00	10,475	10,00
29/05/2023	1.389.748	0,53%	10,42	10,42	10,535	10,445
26/05/2023	1.856.394	0,24%	10,355	10,345	10,47	10,39
25/05/2023	2.720.187	-2,08%	10,56	10,32	10,575	10,365
24/05/2023	2.270.706	-0,52%	10,685	10,55	10,75	10,585
23/05/2023	2.102.540	1,38%	10,485	10,365	10,685	10,64
22/05/2023	1.629.170	0,14%	10,425	10,395	10,53	10,495
19/05/2023	1.934.314	-0,57%	10,58	10,48	10,645	10,48
18/05/2023	1.692.959	0,56%	10,84	10,68	10,895	10,80
17/05/2023	2.203.850	1,75%	10,455	10,455	10,74	10,74
16/05/2023	2.418.807	-1,49%	10,69	10,525	10,69	10,555
15/05/2023	1.142.258	0,80%	10,63	10,51	10,715	10,715
12/05/2023	2.169.444	1,67%	10,40	10,38	10,65	10,63
11/05/2023	1.881.976	-1,23%	10,585	10,355	10,67	10,455