Galp Energia (Nom) (GALP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	2.098.411	0,05%	10,745	10,515	10,76	10,585
09/05/2023	2.070.438	-1,72%	10,73	10,545	10,765	10,58
08/05/2023	2.405.694	1,85%	10,64	10,64	10,935	10,765
05/05/2023	3.889.598	0,67%	10,28	10,13	10,645	10,57
04/05/2023	3.189.765	0,29%	10,53	10,46	10,73	10,50
03/05/2023	3.671.242	-1,69%	10,68	10,415	10,755	10,47
02/05/2023	3.124.675	-3,09%	10,88	10,635	10,995	10,65
01/05/2023	2.762.793	2,23%	10,79	10,665	10,99	10,99
28/04/2023	2.762.793	2,23%	10,79	10,665	10,99	10,99
27/04/2023	3.862.192	-1,78%	10,89	10,735	10,955	10,75
26/04/2023	2.532.345	1,25%	10,80	10,80	10,985	10,945
25/04/2023	2.250.315	-1,73%	11,035	10,76	11,07	10,81
24/04/2023	2.235.000	0,64%	10,85	10,78	11,025	11,00
21/04/2023	2.394.452	1,11%	10,81	10,795	10,97	10,93
20/04/2023	1.868.281	-0,23%	10,80	10,735	10,875	10,81
19/04/2023	2.568.260	-0,96%	10,925	10,785	10,935	10,835
18/04/2023	3.018.792	-2,19%	11,14	10,815	11,20	10,94
17/04/2023	2.770.006	1,96%	11,045	11,03	11,265	11,185
14/04/2023	2.014.233	0,32%	10,935	10,87	11,005	10,97
13/04/2023	2.213.217	0,55%	10,85	10,725	11,00	10,935
12/04/2023	2.218.520	-1,05%	11,00	10,82	11,025	10,875
11/04/2023	1.749.331	0,78%	11,00	10,905	11,00	10,99
10/04/2023	2.098.614	-0,55%	11,035	10,90	11,085	10,905
06/04/2023	2.098.614	-0,55%	11,035	10,90	11,085	10,905
05/04/2023	2.401.606	0,78%	10,895	10,895	11,045	10,965
04/04/2023	3.102.812	-3,38%	11,23	10,84	11,23	10,88
03/04/2023	5.309.386	7,65%	10,80	10,80	11,27	11,26
31/03/2023	2.570.383	-0,24%	10,49	10,375	10,54	10,46
30/03/2023	2.413.989	1,55%	10,325	10,24	10,595	10,485
29/03/2023	2.078.375	0,63%	10,30	10,195	10,385	10,325
28/03/2023	2.399.374	3,41%	10,17	10,125	10,31	10,26
27/03/2023	3.882.935	0,06%	9,976	9,832	10,06	9,922
24/03/2023	2.978.111	-0,94%	9,932	9,698	9,938	9,916
23/03/2023	1.251.273	-1,04%	10,10	10,01	10,155	10,01
22/03/2023	1.841.046	-0,64%	10,265	10,11	10,295	10,115
21/03/2023	3.427.873	2,54%	9,998	9,928	10,31	10,18
20/03/2023	2.550.720	0,38%	9,742	9,602	9,972	9,928
17/03/2023	3.603.535	0,63%	9,888	9,766	10,16	9,89
16/03/2023	4.569.525	1,19%	10,00	9,676	10,00	9,828
15/03/2023	5.096.937	-7,42%	10,40	9,712	10,40	9,712
14/03/2023	2.548.078	0,87%	10,40	10,265	10,545	10,49
13/03/2023	3.421.286	-4,19%	10,82	10,33	10,82	10,40
10/03/2023	2.098.167	-0,28%	10,80	10,74	10,885	10,855
09/03/2023	1.645.922	-0,14%	10,95	10,825	10,965	10,885
08/03/2023	2.631.028	1,11%	10,755	10,745	10,925	10,90
07/03/2023	3.011.519	-2,13%	11,02	10,78	11,09	10,78
06/03/2023	1.762.477	-0,41%	11,145	11,015	11,16	11,015
03/03/2023	3.353.007	-2,90%	11,20	10,925	11,275	11,06
02/03/2023	2.567.208	3,36%	11,075	11,05	11,395	11,39
01/03/2023	5.332.797	-4,67%	11,535	11,02	11,535	11,02
28/02/2023	3.029.477	0,35%	11,565	11,50	11,695	11,56
27/02/2023	1.564.113	0,09%	11,55	11,425	11,61	11,52
24/02/2023	1.658.438	-0,56%	11,63	11,47	11,695	11,51
23/02/2023	2.417.001	1,71%	11,40	11,335	11,665	11,575
22/02/2023	2.073.864	-0,35%	11,41	11,24	11,445	11,38
21/02/2023	2.346.546	-2,48%	11,72	11,365	11,785	11,42
20/02/2023	1.233.530	0,47%	11,65	11,635	11,73	11,71
17/02/2023	2.058.928	-2,43%	11,835	11,585	11,90	11,655
16/02/2023	2.633.239	2,09%	11,72	11,715	11,955	11,945
15/02/2023	2.364.534	1,74%	11,64	11,535	11,77	11,70
14/02/2023	4.153.145	-3,12%	11,83	11,28	11,885	11,50
13/02/2023	4.627.104	-3,61%	12,10	11,815	12,52	11,87
10/02/2023	3.017.001	2,80%	11,98	11,90	12,47	12,315
09/02/2023	3.093.509	0,88%	11,97	11,745	12,09	11,98
08/02/2023	3.497.994	-1,94%	12,20	11,725	12,315	11,875
07/02/2023	2.792.212	1,47%	12,01	11,91	12,11	12,11
06/02/2023	1.954.184	-1,28%	12,05	11,905	12,18	11,935
03/02/2023	2.835.838	-1,15%	12,20	11,98	12,235	12,09
02/02/2023	2.175.907	-2,16%	12,425	12,215	12,47	12,23
01/02/2023	1.485.148	-0,60%	12,55	12,50	12,68	12,50
31/01/2023	1.748.684	-0,28%	12,615	12,40	12,62	12,575
30/01/2023	1.628.942	-0,43%	12,60	12,535	12,75	12,61
27/01/2023	1.803.821	-0,20%	12,73	12,58	12,835	12,665
26/01/2023	1.645.712	0,56%	12,655	12,565	12,705	12,69
25/01/2023	1.147.004	-1,41%	12,815	12,55	12,89	12,62
24/01/2023	1.501.423	-1,58%	12,93	12,755	12,955	12,80
23/01/2023	1.218.265	1,33%	12,78	12,78	13,005	13,005
20/01/2023	1.365.084	2,19%	12,685	12,665	12,835	12,835
19/01/2023	1.468.953	-1,18%	12,49	12,41	12,64	12,56
18/01/2023	1.745.500	1,19%	12,57	12,515	12,72	12,71
17/01/2023	2.657.023	-1,72%	12,74	12,405	12,775	12,56
16/01/2023	841.285	-0,62%	12,845	12,775	12,965	12,78
13/01/2023	1.597.645	0,35%	12,84	12,825	13,045	12,86
12/01/2023	1.989.813	1,71%	12,65	12,65	12,825	12,815
11/01/2023	1.427.851	0,44%	12,545	12,515	12,70	12,60
10/01/2023	1.149.142	-0,28%	12,53	12,47	12,61	12,545
09/01/2023	2.216.775	-0,32%	12,59	12,56	12,765	12,58
06/01/2023	1.446.548	0,04%	12,69	12,605	12,75	12,62
05/01/2023	2.710.016	2,73%	12,265	12,24	12,615	12,615
04/01/2023	3.228.602	-3,84%	12,50	12,195	12,51	12,28
03/01/2023	2.251.977	-0,93%	12,945	12,73	13,095	12,77
02/01/2023	994.704	2,22%	12,63	12,63	12,975	12,89
30/12/2022	1.246.204	-0,83%	12,67	12,61	12,765	12,61
29/12/2022	1.262.016	0,16%	12,61	12,59	12,785	12,715
28/12/2022	1.434.239	-0,20%	12,695	12,63	12,865	12,695
27/12/2022	1.265.139	1,56%	12,60	12,595	12,795	12,72
23/12/2022	1.608.512	1,75%	12,33	12,25	12,54	12,525
22/12/2022	1.864.294	-0,69%	12,395	12,31	12,565	12,31
21/12/2022	2.205.027	2,40%	12,105	12,09	12,415	12,395
20/12/2022	2.580.542	1,38%	11,835	11,785	12,16	12,105