Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

GALP ENERGIA (GALP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
17/02/2020 1.061.892 -0,21% 14,00 13,94 14,115 13,97
14/02/2020 1.061.892 -0,21% 14,00 13,94 14,115 13,97
13/02/2020 1.506.266 0,00% 13,985 13,80 14,01 14,00
12/02/2020 1.869.312 2,15% 13,72 13,72 14,05 14,00
11/02/2020 1.423.048 1,07% 13,60 13,585 13,805 13,705
10/02/2020 1.051.559 -1,42% 13,685 13,555 13,775 13,56
07/02/2020 1.693.404 -0,07% 13,81 13,69 13,865 13,755
06/02/2020 1.517.557 -1,22% 14,075 13,735 14,085 13,765
05/02/2020 1.764.144 1,83% 13,70 13,62 14,06 13,935
04/02/2020 1.719.358 2,59% 13,49 13,415 13,71 13,685
03/02/2020 2.645.546 -2,20% 13,565 13,265 13,59 13,34
31/01/2020 2.670.893 -0,07% 13,73 13,485 13,795 13,64
30/01/2020 2.238.465 -1,55% 13,795 13,65 13,815 13,65
29/01/2020 2.289.779 0,04% 13,925 13,835 14,04 13,865
28/01/2020 1.938.917 0,58% 13,78 13,725 13,96 13,86
27/01/2020 1.664.617 -2,37% 13,89 13,715 13,94 13,78
24/01/2020 1.541.834 0,11% 14,215 14,10 14,295 14,115
23/01/2020 2.228.457 -3,19% 14,59 14,10 14,59 14,10
22/01/2020 1.511.450 -1,92% 14,845 14,565 14,87 14,565
21/01/2020 894.951 -1,59% 14,96 14,81 14,98 14,85
20/01/2020 830.470 0,47% 15,08 15,01 15,135 15,09
17/01/2020 1.708.826 -0,83% 15,22 14,985 15,26 15,02
16/01/2020 1.504.351 0,20% 15,135 15,12 15,265 15,145
15/01/2020 2.005.908 -1,95% 15,455 15,06 15,455 15,115
14/01/2020 1.806.033 -0,96% 15,59 15,37 15,59 15,415
13/01/2020 951.839 -0,58% 15,63 15,505 15,66 15,565
10/01/2020 1.825.135 1,66% 15,50 15,40 15,655 15,655
09/01/2020 1.497.960 -1,28% 15,56 15,34 15,585 15,40
08/01/2020 1.171.889 -0,35% 15,75 15,545 15,76 15,60
07/01/2020 1.384.762 -0,67% 15,715 15,63 15,795 15,655
06/01/2020 2.046.401 2,74% 15,45 15,40 15,95 15,76
03/01/2020 1.776.920 2,40% 15,08 15,075 15,41 15,34
02/01/2020 1.900.915 0,54% 14,94 14,77 15,005 14,98
31/12/2019 252.508 -1,62% 15,145 14,90 15,145 14,90
30/12/2019 407.688 -0,40% 15,21 15,08 15,215 15,145
27/12/2019 698.630 -0,10% 15,20 14,99 15,305 15,205
26/12/2019 174.337 -0,07% 15,155 15,135 15,225 15,22
24/12/2019 174.337 -0,07% 15,155 15,135 15,225 15,22
23/12/2019 912.623 0,40% 15,13 15,13 15,235 15,23
20/12/2019 2.674.390 0,83% 15,035 15,035 15,19 15,17
19/12/2019 1.619.943 0,60% 14,925 14,895 15,18 15,045
18/12/2019 1.341.898 0,17% 14,945 14,86 15,01 14,955
17/12/2019 1.664.274 1,57% 14,785 14,715 14,975 14,93
16/12/2019 1.291.775 0,58% 14,62 14,605 14,835 14,70
13/12/2019 1.930.045 1,14% 14,51 14,435 14,74 14,615
12/12/2019 1.778.543 1,23% 14,26 14,25 14,51 14,45
11/12/2019 1.526.716 0,42% 14,23 14,215 14,37 14,275
10/12/2019 2.030.513 -2,03% 14,50 14,215 14,50 14,215
09/12/2019 1.248.471 -0,68% 14,62 14,48 14,625 14,51
06/12/2019 800.735 0,83% 14,445 14,36 14,645 14,61
05/12/2019 1.102.928 0,17% 14,495 14,455 14,655 14,49
04/12/2019 2.026.988 0,35% 14,385 14,37 14,52 14,465
03/12/2019 1.355.493 -1,64% 14,62 14,36 14,65 14,415
02/12/2019 1.624.933 -0,81% 14,795 14,625 14,905 14,655
29/11/2019 1.223.228 -0,37% 14,80 14,735 14,865 14,775
28/11/2019 567.088 -0,27% 14,80 14,715 14,88 14,83
27/11/2019 955.193 -0,47% 14,93 14,81 14,94 14,87
26/11/2019 2.574.485 -0,57% 15,08 14,755 15,08 14,94
25/11/2019 1.323.283 -1,22% 15,15 15,015 15,26 15,025
22/11/2019 1.289.338 0,83% 15,12 15,115 15,32 15,21
21/11/2019 990.853 -0,23% 15,065 14,98 15,145 15,085
20/11/2019 2.013.201 -0,85% 15,25 15,04 15,25 15,12
19/11/2019 1.563.213 0,26% 15,15 15,12 15,305 15,25
18/11/2019 1.629.566 0,17% 15,195 15,165 15,275 15,21
15/11/2019 1.542.983 0,43% 15,15 15,11 15,23 15,185
14/11/2019 1.306.875 0,40% 15,05 14,95 15,15 15,12
13/11/2019 1.225.267 0,07% 15,075 14,98 15,075 15,06
12/11/2019 1.380.980 1,01% 14,95 14,91 15,06 15,05
11/11/2019 1.550.002 -0,27% 14,905 14,835 14,935 14,90
08/11/2019 1.311.202 -0,10% 14,92 14,84 14,97 14,94
07/11/2019 1.182.970 1,05% 14,855 14,83 14,99 14,955
06/11/2019 1.643.089 0,14% 14,82 14,735 14,895 14,80
05/11/2019 1.488.156 1,06% 14,605 14,595 14,86 14,78
04/11/2019 1.550.592 2,24% 14,38 14,375 14,625 14,625
01/11/2019 1.046.612 0,18% 14,285 14,17 14,365 14,305
31/10/2019 1.671.522 -1,89% 14,61 14,28 14,61 14,28
30/10/2019 1.672.619 0,03% 14,59 14,48 14,625 14,555
29/10/2019 1.333.243 -0,27% 14,545 14,385 14,555 14,55
28/10/2019 1.562.068 2,31% 14,295 14,25 14,65 14,59
25/10/2019 1.062.106 0,96% 14,15 14,115 14,31 14,26
24/10/2019 1.625.050 1,88% 13,965 13,895 14,14 14,125
23/10/2019 1.664.471 1,20% 13,56 13,545 13,935 13,865
22/10/2019 1.820.292 1,41% 13,60 13,51 13,89 13,70
21/10/2019 1.289.280 -0,15% 13,515 13,475 13,60 13,51
18/10/2019 967.307 -0,15% 13,575 13,50 13,67 13,53
17/10/2019 1.146.238 0,00% 13,52 13,51 13,70 13,55
16/10/2019 1.450.756 -0,73% 13,64 13,50 13,655 13,55
15/10/2019 1.217.409 0,63% 13,60 13,59 13,745 13,65
14/10/2019 1.275.829 -0,48% 13,625 13,48 13,655 13,565
11/10/2019 1.768.769 1,26% 13,63 13,515 13,67 13,63
10/10/2019 1.348.901 -0,15% 13,475 13,395 13,525 13,46
09/10/2019 1.483.379 -0,04% 13,49 13,43 13,56 13,48
08/10/2019 2.147.363 -1,35% 13,63 13,45 13,70 13,485
07/10/2019 1.234.559 2,24% 13,31 13,23 13,67 13,67
04/10/2019 1.020.473 0,87% 13,42 13,30 13,44 13,37
03/10/2019 1.321.256 -1,34% 13,465 13,14 13,465 13,255
02/10/2019 2.013.076 -2,15% 13,775 13,435 13,775 13,435
01/10/2019 1.133.506 -0,69% 13,81 13,725 13,895 13,73
30/09/2019 1.298.816 1,13% 13,665 13,575 13,895 13,825
27/09/2019 1.255.298 0,96% 13,68 13,545 13,73 13,67

login

Pesquisa de títulos

Fale Connosco