Galp Energia (Nom) (GALP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/02/2025 |
1.574.049 |
-1,62%
|
15,975
|
15,765
|
16,005
|
15,805
|
| 26/02/2025 |
2.194.507 |
0,66%
|
15,955
|
15,75
|
16,065
|
16,065
|
| 25/02/2025 |
2.972.184 |
6,83%
|
15,805
|
15,745
|
16,21
|
15,96
|
| 24/02/2025 |
1.208.957 |
-0,73%
|
15,04
|
14,94
|
15,12
|
14,94
|
| 21/02/2025 |
1.475.874 |
-1,28%
|
15,22
|
15,05
|
15,335
|
15,05
|
| 20/02/2025 |
1.123.033 |
-1,07%
|
15,475
|
15,245
|
15,55
|
15,245
|
| 19/02/2025 |
1.706.080 |
-3,05%
|
15,72
|
15,345
|
15,85
|
15,41
|
| 18/02/2025 |
1.845.033 |
2,28%
|
15,53
|
15,45
|
15,955
|
15,895
|
| 17/02/2025 |
2.321.064 |
-3,03%
|
16,38
|
15,265
|
16,485
|
15,54
|
| 14/02/2025 |
1.050.297 |
-1,02%
|
16,145
|
16,025
|
16,35
|
16,025
|
| 13/02/2025 |
680.383 |
0,37%
|
16,045
|
15,91
|
16,19
|
16,19
|
| 12/02/2025 |
1.137.357 |
-0,16%
|
16,105
|
16,015
|
16,155
|
16,13
|
| 11/02/2025 |
1.155.590 |
1,92%
|
15,88
|
15,825
|
16,155
|
16,155
|
| 10/02/2025 |
777.878 |
0,00%
|
15,90
|
15,845
|
16,05
|
15,85
|
| 07/02/2025 |
731.549 |
0,54%
|
15,76
|
15,73
|
15,865
|
15,85
|
| 06/02/2025 |
1.197.896 |
-0,10%
|
15,795
|
15,665
|
15,995
|
15,765
|
| 05/02/2025 |
1.076.296 |
-1,22%
|
16,005
|
15,78
|
16,09
|
15,78
|
| 04/02/2025 |
922.370 |
0,57%
|
15,815
|
15,59
|
16,03
|
15,975
|
| 03/02/2025 |
1.093.893 |
-2,01%
|
16,00
|
15,815
|
16,125
|
15,885
|
| 31/01/2025 |
1.137.320 |
-0,67%
|
16,37
|
16,195
|
16,465
|
16,21
|
| 30/01/2025 |
554.695 |
0,15%
|
16,295
|
16,19
|
16,385
|
16,32
|
| 29/01/2025 |
658.302 |
0,18%
|
16,30
|
16,125
|
16,31
|
16,295
|
| 28/01/2025 |
917.505 |
-0,73%
|
16,38
|
16,26
|
16,43
|
16,265
|
| 27/01/2025 |
767.258 |
-1,92%
|
16,425
|
16,00
|
16,615
|
16,385
|
| 24/01/2025 |
834.688 |
-0,33%
|
16,83
|
16,66
|
16,925
|
16,705
|
| 23/01/2025 |
978.883 |
-0,80%
|
16,75
|
16,58
|
16,875
|
16,76
|
| 22/01/2025 |
1.104.882 |
-0,85%
|
16,99
|
16,77
|
17,10
|
16,895
|
| 21/01/2025 |
860.910 |
-0,90%
|
17,145
|
16,96
|
17,18
|
17,04
|
| 20/01/2025 |
1.048.986 |
-0,46%
|
17,20
|
17,195
|
17,43
|
17,195
|
| 17/01/2025 |
1.740.980 |
1,05%
|
17,215
|
17,195
|
17,44
|
17,275
|
| 16/01/2025 |
1.084.139 |
0,35%
|
17,11
|
16,895
|
17,12
|
17,095
|
| 15/01/2025 |
1.226.913 |
2,93%
|
16,65
|
16,505
|
17,065
|
17,035
|
| 14/01/2025 |
1.208.210 |
1,22%
|
16,23
|
16,23
|
16,55
|
16,55
|
| 13/01/2025 |
912.639 |
1,02%
|
16,30
|
16,22
|
16,535
|
16,35
|
| 09/01/2025 |
999.954 |
1,49%
|
16,02
|
15,985
|
16,365
|
16,185
|
| 08/01/2025 |
1.405.782 |
-0,40%
|
16,195
|
15,865
|
16,195
|
16,07
|
| 07/01/2025 |
1.214.832 |
2,71%
|
15,705
|
15,705
|
16,135
|
16,135
|
| 06/01/2025 |
1.874.334 |
-0,73%
|
15,70
|
15,595
|
15,88
|
15,71
|
| 03/01/2025 |
1.028.248 |
-0,72%
|
16,04
|
15,825
|
16,075
|
15,825
|
| 02/01/2025 |
1.140.154 |
-0,06%
|
16,05
|
15,79
|
16,23
|
15,94
|
| 31/12/2024 |
0 |
-4,23%
|
16,53
|
15,67
|
16,545
|
15,95
|
| 30/12/2024 |
577.216 |
-0,89%
|
16,72
|
16,62
|
16,80
|
16,655
|
| 27/12/2024 |
632.833 |
1,20%
|
16,635
|
16,57
|
16,805
|
16,805
|
| 26/12/2024 |
0 |
0,73%
|
16,58
|
16,525
|
16,665
|
16,605
|
| 24/12/2024 |
0 |
0,73%
|
16,58
|
16,485
|
16,665
|
16,485
|
| 23/12/2024 |
560.510 |
-0,15%
|
16,53
|
16,485
|
16,635
|
16,485
|
| 20/12/2024 |
1.862.547 |
-0,84%
|
16,585
|
16,42
|
16,625
|
16,51
|
| 19/12/2024 |
969.944 |
-0,42%
|
16,675
|
16,65
|
16,795
|
16,65
|
| 18/12/2024 |
0 |
0,24%
|
16,795
|
16,70
|
16,845
|
16,72
|
| 17/12/2024 |
981.334 |
-0,57%
|
16,50
|
16,45
|
16,68
|
16,68
|
| 16/12/2024 |
1.123.343 |
-1,32%
|
17,00
|
16,705
|
17,08
|
16,775
|
| 13/12/2024 |
1.045.187 |
0,59%
|
16,96
|
16,93
|
17,12
|
17,00
|
| 12/12/2024 |
646.265 |
0,21%
|
16,98
|
16,83
|
17,03
|
16,90
|
| 11/12/2024 |
979.693 |
0,18%
|
16,685
|
16,66
|
16,92
|
16,865
|
| 10/12/2024 |
936.787 |
0,72%
|
16,65
|
16,65
|
16,905
|
16,835
|
| 09/12/2024 |
1.139.688 |
2,01%
|
16,70
|
16,625
|
16,88
|
16,715
|
| 06/12/2024 |
1.152.805 |
-1,92%
|
16,74
|
16,175
|
16,74
|
16,385
|
| 05/12/2024 |
1.274.106 |
0,94%
|
16,89
|
16,53
|
16,95
|
16,705
|
| 04/12/2024 |
1.324.805 |
0,30%
|
16,585
|
16,475
|
16,715
|
16,55
|
| 03/12/2024 |
1.007.858 |
0,79%
|
16,445
|
16,29
|
16,50
|
16,50
|
| 02/12/2024 |
2.264.997 |
5,38%
|
15,915
|
15,735
|
16,37
|
16,37
|
| 29/11/2024 |
910.781 |
-0,29%
|
15,53
|
15,44
|
15,59
|
15,535
|
| 28/11/2024 |
397.126 |
-0,42%
|
15,645
|
15,555
|
15,74
|
15,58
|
| 27/11/2024 |
752.834 |
-0,82%
|
15,74
|
15,595
|
15,75
|
15,645
|
| 26/11/2024 |
525.734 |
-0,41%
|
15,835
|
15,775
|
15,935
|
15,775
|
| 25/11/2024 |
2.674.635 |
-0,38%
|
15,92
|
15,80
|
15,99
|
15,84
|
| 22/11/2024 |
804.823 |
1,34%
|
15,885
|
15,685
|
16,02
|
15,90
|
| 21/11/2024 |
686.118 |
0,55%
|
15,655
|
15,575
|
15,775
|
15,69
|
| 20/11/2024 |
715.348 |
-0,22%
|
15,71
|
15,595
|
15,76
|
15,605
|
| 19/11/2024 |
681.817 |
-0,70%
|
15,72
|
15,585
|
15,78
|
15,64
|
| 18/11/2024 |
608.246 |
0,41%
|
15,615
|
15,615
|
15,85
|
15,75
|
| 15/11/2024 |
1.094.480 |
1,46%
|
15,405
|
15,34
|
15,785
|
15,685
|
| 14/11/2024 |
1.482.699 |
1,08%
|
15,325
|
15,315
|
15,65
|
15,46
|
| 13/11/2024 |
1.604.420 |
-1,29%
|
15,465
|
15,295
|
15,67
|
15,295
|
| 12/11/2024 |
1.435.526 |
-1,46%
|
15,66
|
15,45
|
15,795
|
15,495
|
| 11/11/2024 |
676.534 |
-0,38%
|
15,90
|
15,725
|
15,99
|
15,725
|
| 08/11/2024 |
1.032.731 |
-1,00%
|
15,96
|
15,71
|
16,05
|
15,785
|
| 07/11/2024 |
1.047.548 |
0,13%
|
15,83
|
15,74
|
16,085
|
15,945
|
| 06/11/2024 |
778.616 |
-1,61%
|
16,05
|
15,75
|
16,165
|
15,925
|
| 05/11/2024 |
763.235 |
0,50%
|
16,09
|
15,96
|
16,26
|
16,185
|
| 04/11/2024 |
872.480 |
1,04%
|
16,00
|
15,93
|
16,19
|
16,105
|
| 01/11/2024 |
1.180.622 |
1,72%
|
15,805
|
15,80
|
16,025
|
15,94
|
| 31/10/2024 |
1.652.088 |
-2,06%
|
16,035
|
15,615
|
16,06
|
15,67
|
| 30/10/2024 |
1.035.203 |
0,28%
|
15,935
|
15,82
|
16,10
|
16,00
|
| 29/10/2024 |
1.332.684 |
0,92%
|
16,08
|
15,84
|
16,18
|
15,955
|
| 28/10/2024 |
3.024.742 |
-4,79%
|
16,55
|
15,50
|
16,57
|
15,81
|
| 25/10/2024 |
940.613 |
0,88%
|
16,48
|
16,37
|
16,63
|
16,605
|
| 24/10/2024 |
584.922 |
-0,42%
|
16,555
|
16,41
|
16,735
|
16,46
|
| 23/10/2024 |
484.999 |
-1,11%
|
16,665
|
16,505
|
16,68
|
16,53
|
| 22/10/2024 |
585.989 |
-0,30%
|
16,795
|
16,59
|
16,795
|
16,715
|
| 21/10/2024 |
720.146 |
1,33%
|
16,64
|
16,64
|
16,82
|
16,765
|
| 18/10/2024 |
1.099.798 |
-1,66%
|
16,85
|
16,54
|
16,99
|
16,545
|
| 17/10/2024 |
876.258 |
-0,24%
|
16,85
|
16,795
|
17,01
|
16,825
|
| 16/10/2024 |
663.718 |
0,51%
|
16,87
|
16,80
|
16,985
|
16,865
|
| 15/10/2024 |
1.591.325 |
-2,47%
|
17,06
|
16,57
|
17,065
|
16,78
|
| 14/10/2024 |
960.934 |
0,59%
|
17,10
|
17,095
|
17,36
|
17,205
|
| 11/10/2024 |
1.363.898 |
1,21%
|
16,915
|
16,895
|
17,135
|
17,105
|
| 10/10/2024 |
1.031.885 |
1,05%
|
16,695
|
16,695
|
17,02
|
16,90
|
| 09/10/2024 |
901.891 |
0,12%
|
16,70
|
16,655
|
16,82
|
16,725
|
| 08/10/2024 |
1.761.308 |
-2,82%
|
17,07
|
16,705
|
17,07
|
16,705
|
