Galp Energia (Nom) (GALP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/05/2026 |
3.996.739 |
-2,82%
|
19,80
|
18,635
|
19,80
|
19,295
|
| 05/05/2026 |
3.369.693 |
-0,10%
|
20,00
|
19,025
|
20,26
|
19,855
|
| 04/05/2026 |
1.400.620 |
-0,43%
|
19,925
|
19,795
|
20,21
|
19,875
|
| 30/04/2026 |
2.450.492 |
0,00%
|
20,01
|
19,56
|
20,26
|
19,96
|
| 29/04/2026 |
2.735.094 |
1,60%
|
19,84
|
19,70
|
19,97
|
19,96
|
| 28/04/2026 |
1.965.699 |
1,81%
|
19,53
|
19,40
|
19,795
|
19,645
|
| 27/04/2026 |
1.040.865 |
1,30%
|
19,395
|
19,295
|
19,72
|
19,295
|
| 24/04/2026 |
2.278.611 |
-0,70%
|
19,50
|
19,205
|
19,72
|
19,205
|
| 23/04/2026 |
1.828.582 |
-0,03%
|
19,48
|
19,34
|
19,675
|
19,34
|
| 22/04/2026 |
2.076.962 |
1,12%
|
19,12
|
18,96
|
19,45
|
19,345
|
| 21/04/2026 |
2.407.766 |
1,19%
|
18,85
|
18,75
|
19,13
|
19,13
|
| 20/04/2026 |
2.823.066 |
2,33%
|
19,05
|
18,635
|
19,09
|
18,905
|
| 17/04/2026 |
4.983.082 |
-5,06%
|
19,32
|
18,32
|
19,445
|
18,475
|
| 16/04/2026 |
2.258.839 |
0,73%
|
19,17
|
19,15
|
19,47
|
19,46
|
| 15/04/2026 |
2.149.466 |
-0,85%
|
19,41
|
19,145
|
19,535
|
19,32
|
| 14/04/2026 |
3.550.037 |
-0,33%
|
19,43
|
19,135
|
19,58
|
19,485
|
| 13/04/2026 |
3.209.074 |
1,19%
|
19,835
|
19,22
|
19,89
|
19,55
|
| 10/04/2026 |
4.808.604 |
-3,16%
|
19,835
|
19,22
|
19,835
|
19,32
|
| 09/04/2026 |
3.856.068 |
-0,35%
|
20,39
|
19,95
|
20,41
|
19,95
|
| 08/04/2026 |
4.495.523 |
-5,21%
|
20,00
|
19,30
|
20,12
|
20,02
|
| 07/04/2026 |
2.193.996 |
-0,10%
|
21,28
|
20,98
|
21,37
|
21,12
|
| 02/04/2026 |
2.860.786 |
3,88%
|
20,86
|
20,35
|
21,32
|
21,14
|
| 01/04/2026 |
3.197.842 |
-3,14%
|
20,29
|
19,895
|
21,04
|
20,35
|
| 31/03/2026 |
2.425.946 |
-0,29%
|
20,85
|
20,71
|
21,16
|
21,01
|
| 30/03/2026 |
1.969.430 |
2,93%
|
20,60
|
20,60
|
21,20
|
21,07
|
| 27/03/2026 |
2.304.340 |
-2,06%
|
20,80
|
20,39
|
20,98
|
20,47
|
| 26/03/2026 |
1.637.802 |
0,58%
|
21,09
|
20,78
|
21,25
|
20,90
|
| 25/03/2026 |
2.787.854 |
-0,67%
|
20,54
|
20,30
|
21,07
|
20,78
|
| 24/03/2026 |
3.383.623 |
3,00%
|
20,45
|
20,43
|
20,92
|
20,92
|
| 23/03/2026 |
4.804.035 |
-4,74%
|
21,29
|
19,965
|
21,35
|
20,31
|
| 20/03/2026 |
3.649.314 |
-3,79%
|
21,94
|
21,32
|
21,94
|
21,32
|
| 19/03/2026 |
2.297.034 |
3,79%
|
21,54
|
21,38
|
22,26
|
22,16
|
| 18/03/2026 |
2.432.907 |
0,80%
|
21,01
|
20,85
|
21,54
|
21,35
|
| 17/03/2026 |
1.958.716 |
2,32%
|
20,86
|
20,86
|
21,19
|
21,18
|
| 16/03/2026 |
2.386.435 |
0,29%
|
20,84
|
20,70
|
21,11
|
20,70
|
| 13/03/2026 |
2.139.117 |
0,29%
|
20,63
|
20,42
|
20,79
|
20,64
|
| 12/03/2026 |
2.169.272 |
2,34%
|
20,25
|
20,11
|
20,59
|
20,58
|
| 11/03/2026 |
2.404.803 |
2,13%
|
19,825
|
19,735
|
20,25
|
20,11
|
| 10/03/2026 |
2.886.849 |
-1,89%
|
19,545
|
19,01
|
19,965
|
19,69
|
| 09/03/2026 |
3.589.754 |
1,93%
|
20,13
|
19,76
|
20,31
|
20,07
|
| 06/03/2026 |
3.064.238 |
2,79%
|
19,20
|
19,14
|
19,69
|
19,69
|
| 05/03/2026 |
2.648.861 |
2,27%
|
18,905
|
18,64
|
19,20
|
19,155
|
| 04/03/2026 |
5.121.723 |
-3,63%
|
19,435
|
18,655
|
19,45
|
18,73
|
| 03/03/2026 |
5.327.288 |
-0,56%
|
19,70
|
19,14
|
19,85
|
19,435
|
| 02/03/2026 |
5.083.131 |
7,27%
|
19,10
|
18,81
|
19,97
|
19,545
|
| 27/02/2026 |
2.854.202 |
-0,36%
|
18,25
|
18,155
|
18,425
|
18,22
|
| 26/02/2026 |
1.354.721 |
0,16%
|
18,315
|
17,89
|
18,35
|
18,285
|
| 25/02/2026 |
1.749.049 |
-0,90%
|
18,42
|
18,22
|
18,56
|
18,255
|
| 24/02/2026 |
1.538.219 |
-0,83%
|
18,63
|
18,42
|
18,725
|
18,42
|
| 23/02/2026 |
1.169.963 |
1,87%
|
18,245
|
18,20
|
18,74
|
18,575
|
| 20/02/2026 |
1.129.301 |
-2,46%
|
18,69
|
18,235
|
18,69
|
18,235
|
| 19/02/2026 |
1.766.747 |
2,08%
|
18,42
|
18,42
|
18,745
|
18,695
|
| 18/02/2026 |
1.270.343 |
1,78%
|
18,065
|
17,935
|
18,39
|
18,315
|
| 17/02/2026 |
1.479.535 |
0,98%
|
17,805
|
17,74
|
18,175
|
17,995
|
| 16/02/2026 |
811.782 |
0,76%
|
17,78
|
17,655
|
17,885
|
17,82
|
| 13/02/2026 |
1.289.404 |
-0,81%
|
17,785
|
17,54
|
17,815
|
17,685
|
| 12/02/2026 |
1.484.571 |
-0,86%
|
18,145
|
17,825
|
18,27
|
17,83
|
| 11/02/2026 |
2.201.138 |
2,42%
|
17,57
|
17,57
|
18,12
|
17,985
|
| 10/02/2026 |
1.850.283 |
-0,11%
|
17,56
|
17,365
|
17,735
|
17,56
|
| 09/02/2026 |
1.401.214 |
0,17%
|
17,40
|
17,36
|
17,58
|
17,58
|
| 06/02/2026 |
2.707.020 |
3,18%
|
17,10
|
17,045
|
17,55
|
17,55
|
| 05/02/2026 |
2.401.088 |
0,12%
|
16,94
|
16,925
|
17,25
|
17,01
|
| 04/02/2026 |
1.724.052 |
0,27%
|
17,15
|
16,99
|
17,26
|
16,99
|
| 03/02/2026 |
2.793.902 |
1,68%
|
16,75
|
16,50
|
17,025
|
16,945
|
| 02/02/2026 |
2.945.587 |
-0,39%
|
16,50
|
16,24
|
16,765
|
16,665
|
| 30/01/2026 |
4.715.929 |
-0,71%
|
16,565
|
16,43
|
16,985
|
16,73
|
| 29/01/2026 |
2.825.546 |
2,81%
|
16,64
|
16,555
|
16,955
|
16,85
|
| 28/01/2026 |
3.244.120 |
3,02%
|
16,00
|
16,00
|
16,445
|
16,39
|
| 27/01/2026 |
1.470.331 |
1,31%
|
15,725
|
15,615
|
15,95
|
15,91
|
| 26/01/2026 |
1.545.780 |
-1,44%
|
16,00
|
15,56
|
16,045
|
15,705
|
| 23/01/2026 |
1.635.424 |
1,47%
|
15,835
|
15,81
|
15,995
|
15,935
|
| 22/01/2026 |
2.364.701 |
-2,21%
|
16,20
|
15,64
|
16,28
|
15,705
|
| 21/01/2026 |
1.448.721 |
-0,06%
|
16,07
|
15,91
|
16,14
|
16,06
|
| 20/01/2026 |
1.660.905 |
1,07%
|
15,775
|
15,68
|
16,07
|
16,07
|
| 19/01/2026 |
1.167.675 |
-1,55%
|
16,005
|
15,85
|
16,115
|
15,90
|
| 16/01/2026 |
1.929.283 |
0,12%
|
16,045
|
15,855
|
16,275
|
16,15
|
| 15/01/2026 |
1.542.918 |
-0,19%
|
16,02
|
15,855
|
16,13
|
16,13
|
| 14/01/2026 |
1.429.304 |
0,31%
|
16,01
|
15,97
|
16,18
|
16,16
|
| 13/01/2026 |
2.319.625 |
2,64%
|
15,82
|
15,68
|
16,11
|
16,11
|
| 12/01/2026 |
1.911.943 |
1,55%
|
15,43
|
15,31
|
15,73
|
15,695
|
| 09/01/2026 |
2.904.465 |
3,55%
|
15,05
|
15,05
|
15,49
|
15,455
|
| 08/01/2026 |
3.638.311 |
2,44%
|
14,60
|
14,55
|
14,99
|
14,925
|
| 07/01/2026 |
2.551.199 |
-1,62%
|
14,61
|
14,445
|
14,65
|
14,57
|
| 06/01/2026 |
2.654.924 |
0,61%
|
14,81
|
14,775
|
15,165
|
14,81
|
| 05/01/2026 |
2.813.322 |
0,44%
|
14,805
|
14,37
|
14,86
|
14,72
|
| 02/01/2026 |
1.668.617 |
0,17%
|
14,52
|
14,49
|
14,69
|
14,655
|
| 31/12/2025 |
1.065.628 |
0,76%
|
14,58
|
14,445
|
14,63
|
14,63
|
| 30/12/2025 |
989.124 |
0,97%
|
14,345
|
14,335
|
14,52
|
14,52
|
| 29/12/2025 |
1.261.567 |
0,56%
|
14,32
|
14,205
|
14,425
|
14,38
|
| 24/12/2025 |
316.863 |
-0,66%
|
14,32
|
14,285
|
14,395
|
14,30
|
| 23/12/2025 |
1.191.164 |
0,00%
|
14,34
|
14,26
|
14,395
|
14,395
|
| 22/12/2025 |
1.313.973 |
1,37%
|
14,25
|
14,175
|
14,425
|
14,395
|
| 19/12/2025 |
2.522.180 |
0,64%
|
14,04
|
13,96
|
14,23
|
14,20
|
| 18/12/2025 |
1.816.953 |
0,75%
|
14,11
|
14,025
|
14,205
|
14,11
|
| 17/12/2025 |
2.564.877 |
-0,64%
|
14,15
|
14,005
|
14,275
|
14,005
|
| 16/12/2025 |
3.322.606 |
-1,40%
|
14,36
|
14,025
|
14,43
|
14,095
|
| 15/12/2025 |
2.595.343 |
2,40%
|
14,055
|
14,01
|
14,375
|
14,295
|
| 12/12/2025 |
4.041.102 |
-3,16%
|
14,30
|
13,96
|
14,495
|
13,96
|
| 11/12/2025 |
3.356.679 |
-0,14%
|
14,435
|
14,30
|
14,65
|
14,415
|
| 10/12/2025 |
4.654.604 |
-2,40%
|
14,835
|
14,435
|
15,06
|
14,435
|
