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 > >>
20/09/2019 1.327.670 0,88% 13,755 13,635 13,875 13,825
19/09/2019 1.327.670 0,88% 13,755 13,635 13,875 13,825
18/09/2019 1.440.631 0,55% 13,645 13,58 13,75 13,705
17/09/2019 1.994.015 0,26% 13,65 13,51 13,795 13,63
16/09/2019 2.402.611 3,27% 13,635 13,48 13,725 13,595
13/09/2019 1.157.561 1,46% 13,01 12,98 13,29 13,165
12/09/2019 1.436.129 -1,63% 13,19 12,95 13,205 12,975
11/09/2019 1.431.108 -1,35% 13,365 13,17 13,485 13,19
10/09/2019 1.833.420 2,26% 13,105 13,08 13,38 13,37
09/09/2019 1.399.603 0,58% 13,08 12,89 13,14 13,075
06/09/2019 1.910.586 0,27% 13,075 12,905 13,075 13,00
05/09/2019 1.453.847 2,87% 12,99 12,985 13,28 13,28
04/09/2019 932.936 1,14% 12,895 12,84 12,995 12,91
03/09/2019 1.074.724 -1,85% 13,005 12,74 13,03 12,765
02/09/2019 1.012.347 -0,42% 13,02 12,885 13,075 13,005
30/08/2019 1.983.010 1,91% 12,82 12,78 13,06 13,06
29/08/2019 1.175.449 0,79% 12,68 12,655 12,855 12,815
28/08/2019 950.121 1,48% 12,57 12,53 12,76 12,715
27/08/2019 1.129.869 -0,12% 12,555 12,505 12,645 12,53
26/08/2019 711.183 -0,56% 12,55 12,465 12,60 12,545
23/08/2019 1.025.199 -1,10% 12,795 12,59 12,835 12,615
22/08/2019 1.310.796 -0,47% 12,745 12,67 12,93 12,755
21/08/2019 1.105.900 1,71% 12,66 12,66 12,86 12,815
20/08/2019 1.138.362 -0,79% 12,76 12,58 12,795 12,60
19/08/2019 1.236.944 1,44% 12,715 12,65 12,795 12,70
16/08/2019 1.135.447 0,16% 12,61 12,51 12,66 12,52
15/08/2019 1.800.853 -1,38% 12,72 12,425 12,745 12,50
14/08/2019 2.141.783 -2,24% 12,92 12,59 13,00 12,675
13/08/2019 1.878.630 1,05% 12,83 12,725 13,01 12,965
12/08/2019 1.192.877 -1,80% 13,08 12,83 13,14 12,83
09/08/2019 2.268.606 -1,40% 13,22 13,065 13,315 13,065
08/08/2019 1.722.214 2,28% 13,135 13,05 13,255 13,25
07/08/2019 2.265.021 -0,99% 13,115 12,955 13,215 12,955
06/08/2019 1.219.589 -1,65% 13,31 13,085 13,31 13,085
05/08/2019 1.273.490 -1,08% 13,315 13,17 13,355 13,305
02/08/2019 2.547.770 -4,03% 13,78 13,29 13,79 13,45
01/08/2019 1.777.169 -0,50% 14,095 13,94 14,17 14,015
31/07/2019 1.443.815 0,54% 14,055 14,04 14,275 14,085
30/07/2019 1.140.245 -0,99% 14,23 13,975 14,45 14,01
29/07/2019 1.466.569 0,53% 14,24 13,98 14,24 14,15
26/07/2019 949.284 -0,78% 14,20 14,07 14,25 14,075
25/07/2019 1.333.387 0,07% 14,165 14,135 14,385 14,185
24/07/2019 1.220.371 0,96% 14,035 13,96 14,19 14,175
23/07/2019 775.740 0,47% 14,02 14,02 14,11 14,04
22/07/2019 736.687 0,18% 13,995 13,955 14,115 13,975
19/07/2019 998.568 0,07% 13,965 13,85 13,965 13,95
18/07/2019 1.854.878 -0,57% 13,955 13,885 14,035 13,94
17/07/2019 1.414.487 0,11% 13,935 13,74 14,08 14,02
16/07/2019 1.009.975 -0,29% 14,00 13,935 14,065 14,005
15/07/2019 1.211.894 0,68% 14,00 13,96 14,09 14,045
12/07/2019 1.730.925 0,58% 13,915 13,86 14,02 13,95
11/07/2019 1.821.592 2,74% 13,62 13,62 13,91 13,87
10/07/2019 1.621.662 0,11% 13,52 13,46 13,61 13,50
09/07/2019 1.420.898 0,79% 13,505 13,35 13,52 13,485
08/07/2019 695.181 0,60% 13,34 13,29 13,465 13,38
05/07/2019 962.220 -0,23% 13,28 13,26 13,405 13,30
04/07/2019 1.326.328 0,38% 13,365 13,225 13,37 13,33
03/07/2019 1.705.078 -2,46% 13,605 13,275 13,62 13,28
02/07/2019 1.556.719 -1,13% 13,83 13,595 13,845 13,615
01/07/2019 1.823.984 1,81% 13,675 13,64 13,82 13,77
28/06/2019 2.139.547 0,60% 13,415 13,235 13,525 13,525
27/06/2019 1.467.857 -0,37% 13,44 13,30 13,50 13,445
26/06/2019 1.937.514 2,39% 13,25 13,25 13,495 13,495
25/06/2019 1.895.959 -1,13% 13,33 13,125 13,40 13,18
24/06/2019 1.022.342 -0,75% 13,48 13,275 13,58 13,33
21/06/2019 3.124.062 2,09% 13,195 13,195 13,45 13,43
20/06/2019 2.340.240 0,81% 13,15 13,13 13,38 13,155
19/06/2019 1.621.882 -0,42% 13,095 12,99 13,205 13,05
18/06/2019 1.777.032 1,83% 12,795 12,695 13,155 13,105
17/06/2019 1.952.117 -2,13% 13,145 12,745 13,17 12,87
14/06/2019 1.734.528 -0,83% 13,325 13,135 13,33 13,15
13/06/2019 2.310.039 -0,38% 13,36 13,26 13,50 13,26
12/06/2019 1.978.181 -3,52% 13,67 13,275 13,695 13,31
11/06/2019 1.226.594 0,69% 13,72 13,70 13,87 13,795
10/06/2019 388.323 0,40% 13,70 13,635 13,765 13,70
07/06/2019 1.232.105 2,33% 13,40 13,40 13,665 13,645
06/06/2019 1.090.622 -0,34% 13,435 13,335 13,50 13,335
05/06/2019 1.183.309 0,00% 13,415 13,315 13,535 13,38
04/06/2019 1.553.333 0,08% 13,35 13,25 13,505 13,38
03/06/2019 1.355.414 -0,82% 13,405 13,25 13,52 13,37
31/05/2019 2.140.433 -1,03% 13,50 13,25 13,50 13,48
30/05/2019 1.034.190 -0,80% 13,83 13,595 13,88 13,62
29/05/2019 1.761.609 -0,94% 13,835 13,51 13,87 13,73
28/05/2019 2.098.677 -1,63% 14,075 13,86 14,13 13,86
27/05/2019 342.753 0,72% 14,04 14,04 14,195 14,09
24/05/2019 1.074.895 0,18% 14,02 13,965 14,135 13,99
23/05/2019 2.017.384 -2,92% 14,30 13,93 14,30 13,965
22/05/2019 1.166.559 -0,10% 14,355 14,33 14,47 14,385
21/05/2019 1.212.142 0,95% 14,36 14,245 14,455 14,40
20/05/2019 1.234.690 0,42% 14,175 14,175 14,53 14,265
17/05/2019 1.190.608 0,53% 14,135 14,055 14,285 14,205
16/05/2019 1.318.421 0,93% 13,96 13,955 14,175 14,13
15/05/2019 1.121.410 0,50% 13,935 13,76 14,04 14,00
14/05/2019 1.794.638 1,61% 13,755 13,67 14,035 13,93
13/05/2019 1.823.437 -1,33% 13,925 13,71 14,045 13,71
10/05/2019 1.226.409 0,33% 13,99 13,895 14,115 13,895
09/05/2019 1.345.581 -2,05% 14,125 13,835 14,125 13,85
08/05/2019 1.154.405 -0,35% 14,185 14,025 14,29 14,14
07/05/2019 2.253.479 -1,15% 14,58 14,15 14,58 14,19
06/05/2019 987.919 -1,61% 14,81 14,63 14,865 14,71

login

Pesquisa de títulos

Fale Connosco