Galp Energia (Nom) (GALP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.775.834	0,30%	11,56	11,455	11,715	11,705
09/12/2022	2.065.581	0,00%	11,645	11,485	11,74	11,67
08/12/2022	2.003.857	0,26%	11,725	11,625	11,925	11,67
07/12/2022	2.446.243	-3,68%	11,94	11,64	12,03	11,64
06/12/2022	1.804.230	0,04%	11,965	11,91	12,12	12,085
05/12/2022	1.938.329	0,08%	12,05	11,985	12,28	12,08
02/12/2022	2.745.327	2,55%	12,00	11,89	12,15	12,07
01/12/2022	1.862.009	-0,13%	11,785	11,635	11,86	11,77
30/11/2022	3.841.325	1,68%	11,655	11,545	11,90	11,785
29/11/2022	2.440.503	1,09%	11,56	11,52	11,76	11,59
28/11/2022	2.415.985	-0,48%	11,47	11,22	11,47	11,465
25/11/2022	1.617.660	-0,35%	11,575	11,49	11,69	11,52
24/11/2022	1.301.411	1,40%	11,44	11,42	11,59	11,56
23/11/2022	2.557.175	0,53%	11,40	11,315	11,63	11,40
22/11/2022	3.144.338	4,37%	11,18	11,15	11,365	11,34
21/11/2022	2.767.064	-3,47%	11,24	10,86	11,41	10,865
18/11/2022	2.311.572	-0,04%	11,355	11,07	11,53	11,255
17/11/2022	2.459.366	-1,23%	11,375	11,23	11,50	11,26
16/11/2022	2.399.088	-0,18%	11,425	11,40	11,65	11,40
15/11/2022	2.317.601	0,57%	11,31	11,185	11,42	11,42
14/11/2022	2.304.812	0,40%	11,32	11,21	11,455	11,355
11/11/2022	4.329.802	3,01%	11,10	11,03	11,47	11,31
10/11/2022	2.797.811	-0,54%	10,905	10,85	11,24	10,98
09/11/2022	2.374.167	-0,09%	11,11	10,96	11,115	11,04
08/11/2022	2.306.150	-1,65%	11,125	11,03	11,18	11,05
07/11/2022	2.777.244	2,23%	11,125	11,03	11,325	11,235
04/11/2022	3.144.600	2,42%	10,82	10,74	11,04	10,99
03/11/2022	2.126.000	1,90%	10,49	10,385	10,73	10,73
02/11/2022	2.415.438	-0,57%	10,655	10,44	10,865	10,53
01/11/2022	3.401.753	3,07%	10,40	10,365	10,665	10,59
31/10/2022	2.945.661	0,74%	10,17	9,99	10,355	10,275
28/10/2022	3.029.284	-0,49%	10,10	10,06	10,435	10,20
27/10/2022	5.900.850	2,40%	10,01	10,00	10,455	10,25
26/10/2022	3.555.795	3,09%	9,678	9,654	10,01	10,01
25/10/2022	4.659.376	-2,45%	9,954	9,654	9,986	9,71
24/10/2022	6.190.527	-2,84%	9,90	9,62	10,06	9,954
21/10/2022	3.764.354	2,20%	9,94	9,876	10,295	10,245
20/10/2022	3.804.719	3,41%	9,692	9,682	10,20	10,025
19/10/2022	2.881.626	0,81%	9,65	9,56	9,762	9,694
18/10/2022	5.384.420	-4,89%	10,15	9,418	10,155	9,616
17/10/2022	2.143.770	0,50%	10,10	10,09	10,31	10,11
14/10/2022	3.031.632	-0,40%	10,15	9,956	10,32	10,06
13/10/2022	2.291.936	3,38%	9,654	9,654	10,135	10,10
12/10/2022	5.275.864	-4,82%	10,30	9,716	10,32	9,77
11/10/2022	3.011.930	-1,11%	10,285	10,065	10,32	10,265
10/10/2022	1.956.970	-1,14%	10,35	10,285	10,525	10,38
07/10/2022	2.155.404	1,40%	10,28	10,275	10,54	10,50
06/10/2022	2.309.079	-0,19%	10,45	10,205	10,495	10,355
05/10/2022	2.298.604	0,63%	10,275	10,12	10,455	10,375
04/10/2022	2.517.069	2,79%	10,16	9,968	10,38	10,31
03/10/2022	2.620.485	2,10%	9,86	9,86	10,125	10,03
30/09/2022	2.951.711	2,02%	9,69	9,652	9,988	9,824
29/09/2022	2.180.407	0,44%	9,66	9,464	9,746	9,63
28/09/2022	2.196.147	0,42%	9,394	9,29	9,666	9,588
27/09/2022	2.956.915	2,03%	9,364	9,32	9,666	9,548
26/09/2022	2.375.850	-0,38%	9,25	9,168	9,49	9,358
23/09/2022	3.788.678	-6,99%	10,035	9,26	10,085	9,394
22/09/2022	2.748.993	1,04%	10,00	9,862	10,175	10,10
21/09/2022	2.781.326	1,11%	9,956	9,932	10,21	9,996
20/09/2022	1.967.185	-0,30%	10,045	9,826	10,045	9,886
19/09/2022	1.832.847	-0,16%	9,966	9,69	9,966	9,916
16/09/2022	5.067.588	-1,96%	10,05	9,852	10,20	9,932
15/09/2022	2.927.422	-2,21%	10,645	10,39	10,74	10,39
14/09/2022	2.416.820	0,33%	10,53	10,32	10,77	10,625
13/09/2022	3.759.441	-1,26%	10,725	10,355	10,89	10,59
12/09/2022	2.542.442	3,42%	10,425	10,34	10,765	10,725
09/09/2022	2.165.065	1,17%	10,305	10,27	10,53	10,37
08/09/2022	3.349.361	-2,71%	10,515	10,115	10,645	10,25
07/09/2022	3.005.693	-3,83%	10,765	10,465	10,945	10,535
06/09/2022	2.257.024	-3,05%	11,30	10,885	11,31	10,955
05/09/2022	2.463.210	1,62%	11,15	11,15	11,47	11,30
02/09/2022	1.792.181	4,36%	10,705	10,685	11,20	11,12
01/09/2022	1.692.066	-1,30%	10,735	10,565	10,78	10,655
31/08/2022	4.478.841	-1,24%	10,93	10,395	10,98	10,795
30/08/2022	2.173.331	-3,53%	11,365	10,91	11,43	10,93
29/08/2022	1.805.083	1,66%	11,14	10,955	11,33	11,33
26/08/2022	2.028.377	0,23%	11,195	11,13	11,295	11,145
25/08/2022	1.743.000	-0,05%	11,23	11,10	11,295	11,12
24/08/2022	2.451.662	-1,02%	11,25	11,065	11,31	11,125
23/08/2022	3.088.782	4,03%	10,82	10,82	11,31	11,24
22/08/2022	1.865.271	0,05%	10,735	10,655	10,905	10,805
19/08/2022	1.495.366	0,19%	10,805	10,73	10,905	10,80
18/08/2022	1.849.232	1,46%	10,59	10,59	10,85	10,78
17/08/2022	1.923.622	1,63%	10,455	10,435	10,64	10,625
16/08/2022	2.317.623	0,43%	10,42	10,35	10,63	10,455
15/08/2022	1.973.001	-2,16%	10,69	10,26	10,705	10,41
12/08/2022	3.147.120	-2,25%	10,92	10,615	11,065	10,64
11/08/2022	2.707.545	3,52%	10,56	10,55	10,93	10,885
10/08/2022	2.597.562	-0,85%	10,53	10,375	10,665	10,515
09/08/2022	2.738.615	3,46%	10,24	10,19	10,71	10,605
08/08/2022	2.054.717	1,49%	10,16	10,15	10,31	10,25
05/08/2022	2.458.995	1,39%	9,964	9,904	10,145	10,10
04/08/2022	2.374.279	-1,61%	10,10	9,962	10,21	9,962
03/08/2022	2.623.813	1,41%	10,015	9,932	10,215	10,125
02/08/2022	2.252.141	-1,44%	10,14	9,912	10,195	9,984
01/08/2022	1.846.405	-1,46%	10,22	10,05	10,415	10,13
29/07/2022	4.210.080	3,11%	10,00	9,962	10,28	10,28
28/07/2022	4.468.240	-1,29%	10,16	9,886	10,225	9,97
27/07/2022	3.567.766	0,75%	10,05	9,956	10,11	10,10
26/07/2022	2.806.256	0,05%	10,20	10,025	10,295	10,025