Galp Energia (Nom) (GALP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
3.536.228 |
-0,76%
|
19,66
|
19,48
|
19,99
|
19,70
|
| 04/11/2026 |
2.536.339 |
-0,80%
|
20,09
|
19,79
|
20,37
|
19,85
|
| 03/11/2026 |
2.360.171 |
-1,53%
|
20,21
|
19,975
|
20,41
|
20,01
|
| 02/11/2026 |
2.001.670 |
-2,21%
|
20,52
|
20,02
|
20,76
|
20,32
|
| 30/10/2026 |
2.208.406 |
0,63%
|
20,88
|
20,66
|
21,02
|
20,78
|
| 29/10/2026 |
2.175.447 |
0,00%
|
20,73
|
20,51
|
21,06
|
20,65
|
| 28/10/2026 |
1.286.344 |
1,23%
|
20,35
|
20,18
|
20,69
|
20,65
|
| 27/10/2026 |
2.131.827 |
-0,34%
|
20,20
|
20,06
|
20,63
|
20,40
|
| 26/10/2026 |
4.465.065 |
-10,85%
|
21,70
|
20,40
|
21,70
|
20,47
|
| 23/10/2026 |
1.554.811 |
3,42%
|
22,49
|
22,30
|
23,04
|
22,96
|
| 22/10/2026 |
1.120.626 |
-1,33%
|
22,63
|
22,20
|
22,71
|
22,20
|
| 21/10/2026 |
924.895 |
0,81%
|
22,55
|
22,49
|
22,70
|
22,50
|
| 20/10/2026 |
1.623.250 |
-2,11%
|
22,85
|
22,26
|
23,03
|
22,32
|
| 19/10/2026 |
953.676 |
0,66%
|
22,81
|
22,68
|
22,99
|
22,80
|
| 16/10/2026 |
814.522 |
0,00%
|
22,56
|
22,35
|
22,71
|
22,65
|
| 15/10/2026 |
1.227.355 |
0,00%
|
22,70
|
22,37
|
22,80
|
22,65
|
| 14/10/2026 |
1.349.980 |
0,31%
|
22,60
|
22,40
|
22,77
|
22,65
|
| 13/10/2026 |
1.065.279 |
0,98%
|
22,45
|
22,07
|
22,58
|
22,58
|
| 12/10/2026 |
1.039.686 |
-0,67%
|
22,37
|
22,10
|
22,47
|
22,36
|
| 09/10/2026 |
1.313.577 |
-0,79%
|
22,56
|
22,17
|
22,59
|
22,51
|
| 08/10/2026 |
1.512.549 |
3,51%
|
22,09
|
22,08
|
22,79
|
22,69
|
| 07/10/2026 |
873.100 |
0,23%
|
22,05
|
21,75
|
22,22
|
21,92
|
| 06/10/2026 |
1.344.691 |
-0,95%
|
22,06
|
21,66
|
22,28
|
21,87
|
| 05/10/2026 |
1.034.945 |
1,66%
|
21,80
|
21,80
|
22,11
|
22,08
|
| 02/10/2026 |
2.955.326 |
-1,14%
|
21,96
|
21,64
|
22,60
|
21,72
|
| 01/10/2026 |
1.255.417 |
-2,14%
|
22,23
|
21,76
|
22,23
|
21,97
|
| 30/09/2026 |
1.002.437 |
-0,22%
|
22,49
|
22,20
|
22,50
|
22,45
|
| 29/09/2026 |
1.280.977 |
-1,83%
|
22,79
|
22,38
|
22,81
|
22,50
|
| 28/09/2026 |
1.174.372 |
1,87%
|
22,70
|
22,69
|
22,99
|
22,92
|
| 25/09/2026 |
1.557.066 |
-2,93%
|
22,92
|
22,34
|
23,02
|
22,50
|
| 24/09/2026 |
1.697.148 |
3,25%
|
22,50
|
22,44
|
23,18
|
23,18
|
| 23/09/2026 |
1.893.692 |
2,79%
|
21,65
|
21,65
|
22,46
|
22,45
|
| 22/09/2026 |
1.903.316 |
0,23%
|
21,90
|
21,30
|
21,95
|
21,84
|
| 21/09/2026 |
1.087.035 |
-0,46%
|
21,73
|
21,68
|
21,97
|
21,79
|
| 18/09/2026 |
1.661.099 |
-0,73%
|
21,95
|
21,70
|
21,97
|
21,89
|
| 17/09/2026 |
1.110.560 |
0,78%
|
21,85
|
21,67
|
22,05
|
22,05
|
| 16/09/2026 |
1.549.214 |
-0,41%
|
22,00
|
21,73
|
22,21
|
21,88
|
| 15/09/2026 |
1.152.839 |
1,95%
|
21,55
|
21,38
|
21,97
|
21,97
|
| 14/09/2026 |
1.628.770 |
0,23%
|
21,84
|
21,22
|
21,95
|
21,55
|
| 11/09/2026 |
1.352.702 |
0,14%
|
21,50
|
21,24
|
21,63
|
21,50
|
| 10/09/2026 |
1.584.307 |
0,37%
|
21,49
|
21,38
|
21,71
|
21,47
|
| 09/09/2026 |
1.540.281 |
1,42%
|
21,23
|
21,21
|
21,49
|
21,39
|
| 08/09/2026 |
1.452.985 |
1,79%
|
20,90
|
20,87
|
21,18
|
21,09
|
| 07/09/2026 |
1.197.083 |
0,98%
|
20,77
|
20,72
|
20,99
|
20,72
|
| 04/09/2026 |
1.975.303 |
-2,29%
|
21,00
|
20,48
|
21,01
|
20,52
|
| 03/09/2026 |
1.406.410 |
-0,52%
|
21,19
|
21,00
|
21,40
|
21,00
|
| 02/09/2026 |
1.837.895 |
-2,36%
|
21,82
|
21,11
|
21,93
|
21,11
|
| 01/09/2026 |
1.716.341 |
1,03%
|
21,55
|
21,47
|
21,84
|
21,62
|
| 31/08/2026 |
2.328.099 |
2,74%
|
21,10
|
21,05
|
21,42
|
21,40
|
| 28/08/2026 |
820.459 |
0,58%
|
20,85
|
20,82
|
21,06
|
20,83
|
| 27/08/2026 |
1.219.106 |
-2,08%
|
21,04
|
20,70
|
21,05
|
20,71
|
| 26/08/2026 |
1.178.199 |
-0,61%
|
21,03
|
20,74
|
21,15
|
21,15
|
| 25/08/2026 |
1.393.303 |
-0,70%
|
21,40
|
21,24
|
21,63
|
21,28
|
| 24/08/2026 |
1.283.459 |
-2,28%
|
21,87
|
21,31
|
21,93
|
21,43
|
| 21/08/2026 |
935.406 |
0,74%
|
21,69
|
21,65
|
21,93
|
21,93
|
| 20/08/2026 |
1.211.874 |
1,45%
|
21,50
|
21,27
|
21,77
|
21,77
|
| 19/08/2026 |
1.153.273 |
1,61%
|
21,14
|
21,10
|
21,50
|
21,46
|
| 18/08/2026 |
1.710.718 |
2,29%
|
21,20
|
21,11
|
21,60
|
21,12
|
| 17/08/2026 |
1.082.502 |
0,87%
|
20,81
|
20,73
|
21,07
|
20,99
|
| 14/08/2026 |
1.187.014 |
1,71%
|
20,54
|
20,50
|
20,87
|
20,81
|
| 13/08/2026 |
846.767 |
-0,44%
|
20,59
|
20,27
|
20,63
|
20,46
|
| 12/08/2026 |
1.001.942 |
0,00%
|
20,51
|
20,42
|
20,63
|
20,55
|
| 11/08/2026 |
1.462.005 |
1,83%
|
20,40
|
20,37
|
20,68
|
20,55
|
| 10/08/2026 |
999.028 |
1,79%
|
19,81
|
19,725
|
20,19
|
20,18
|
| 07/08/2026 |
1.014.184 |
-0,48%
|
19,99
|
19,645
|
20,06
|
19,825
|
| 06/08/2026 |
1.322.321 |
0,23%
|
19,94
|
19,785
|
20,00
|
19,92
|
| 05/08/2026 |
1.420.626 |
0,43%
|
19,70
|
19,69
|
19,96
|
19,875
|
| 04/08/2026 |
1.697.254 |
0,20%
|
19,71
|
19,355
|
20,07
|
19,79
|
| 03/08/2026 |
1.489.807 |
0,31%
|
19,32
|
19,19
|
19,75
|
19,75
|
| 31/07/2026 |
1.337.370 |
0,46%
|
19,55
|
19,50
|
19,78
|
19,69
|
| 30/07/2026 |
2.410.530 |
-1,98%
|
20,02
|
19,28
|
20,06
|
19,60
|
| 29/07/2026 |
2.069.923 |
3,55%
|
19,60
|
19,475
|
19,995
|
19,995
|
| 28/07/2026 |
1.766.859 |
-0,36%
|
19,48
|
19,215
|
19,68
|
19,31
|
| 27/07/2026 |
2.815.448 |
-3,25%
|
19,73
|
19,015
|
19,76
|
19,38
|
| 24/07/2026 |
1.840.166 |
-4,44%
|
20,71
|
20,03
|
20,76
|
20,03
|
| 23/07/2026 |
3.197.058 |
3,71%
|
20,39
|
20,32
|
20,96
|
20,96
|
| 22/07/2026 |
1.719.855 |
1,48%
|
20,00
|
20,00
|
20,28
|
20,21
|
| 21/07/2026 |
2.228.271 |
3,21%
|
19,30
|
19,275
|
19,915
|
19,915
|
| 20/07/2026 |
1.619.118 |
1,79%
|
19,25
|
19,14
|
19,51
|
19,295
|
| 17/07/2026 |
1.564.712 |
0,19%
|
18,90
|
18,85
|
19,25
|
18,955
|
| 16/07/2026 |
1.650.346 |
-0,76%
|
19,16
|
18,66
|
19,16
|
18,92
|
| 15/07/2026 |
1.741.739 |
-1,83%
|
19,465
|
19,065
|
19,485
|
19,065
|
| 14/07/2026 |
2.062.322 |
-2,22%
|
20,00
|
19,245
|
20,18
|
19,42
|
| 13/07/2026 |
1.022.791 |
1,48%
|
19,845
|
19,54
|
19,93
|
19,86
|
| 10/07/2026 |
1.010.339 |
-0,15%
|
19,645
|
19,57
|
19,855
|
19,57
|
| 09/07/2026 |
1.348.698 |
-0,73%
|
19,66
|
19,60
|
19,83
|
19,60
|
| 08/07/2026 |
2.812.493 |
4,20%
|
19,385
|
19,295
|
19,82
|
19,745
|
| 07/07/2026 |
1.088.189 |
0,58%
|
18,91
|
18,835
|
19,085
|
18,95
|
| 06/07/2026 |
1.029.546 |
-0,66%
|
19,035
|
18,785
|
19,18
|
18,84
|
| 03/07/2026 |
1.486.725 |
1,34%
|
19,03
|
18,92
|
19,115
|
18,965
|
| 02/07/2026 |
1.416.455 |
0,54%
|
18,60
|
18,525
|
18,865
|
18,715
|
| 01/07/2026 |
1.169.544 |
-0,16%
|
18,57
|
18,415
|
18,615
|
18,615
|
| 30/06/2026 |
1.217.680 |
0,84%
|
18,475
|
18,43
|
18,68
|
18,645
|
| 29/06/2026 |
1.037.738 |
0,71%
|
18,495
|
18,445
|
18,58
|
18,49
|
| 26/06/2026 |
1.329.880 |
-0,27%
|
18,295
|
18,28
|
18,515
|
18,36
|
| 25/06/2026 |
1.473.739 |
0,33%
|
18,26
|
18,215
|
18,525
|
18,41
|
| 24/06/2026 |
1.720.036 |
-1,85%
|
18,595
|
18,27
|
18,74
|
18,35
|
| 23/06/2026 |
1.289.210 |
0,48%
|
18,695
|
18,45
|
18,795
|
18,695
|
| 19/06/2026 |
3.931.730 |
1,12%
|
18,45
|
18,375
|
18,71
|
18,605
|
| 18/06/2026 |
2.488.199 |
-1,21%
|
18,45
|
18,20
|
18,545
|
18,315
|
