BP PLC (BP/)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
2.929.628 |
-1,27%
|
551,00
|
543,40
|
554,00
|
548,35
|
| 23/07/2026 |
5.159.064 |
2,83%
|
544,70
|
542,60
|
556,50
|
555,40
|
| 22/07/2026 |
5.875.918 |
2,16%
|
533,70
|
530,90
|
542,00
|
540,10
|
| 21/07/2026 |
4.734.872 |
1,30%
|
522,80
|
518,20
|
530,70
|
528,70
|
| 20/07/2026 |
2.564.632 |
1,13%
|
525,20
|
512,50
|
527,10
|
521,90
|
| 17/07/2026 |
3.558.256 |
1,09%
|
510,20
|
508,80
|
520,80
|
516,05
|
| 16/07/2026 |
3.868.431 |
0,37%
|
508,10
|
503,00
|
512,40
|
510,50
|
| 15/07/2026 |
2.812.141 |
-0,86%
|
516,80
|
508,40
|
517,90
|
508,60
|
| 14/07/2026 |
5.750.591 |
2,05%
|
513,80
|
509,90
|
521,20
|
513,00
|
| 13/07/2026 |
6.117.586 |
4,51%
|
493,55
|
491,90
|
503,70
|
502,70
|
| 10/07/2026 |
5.333.359 |
-0,13%
|
478,65
|
477,10
|
484,45
|
481,00
|
| 09/07/2026 |
3.462.187 |
-1,51%
|
482,65
|
481,30
|
485,975
|
481,625
|
| 08/07/2026 |
8.876.276 |
2,80%
|
486,175
|
481,40
|
494,85
|
489,00
|
| 07/07/2026 |
4.578.262 |
1,80%
|
470,05
|
469,00
|
479,55
|
475,70
|
| 06/07/2026 |
2.867.921 |
0,06%
|
467,20
|
462,70
|
470,05
|
467,30
|
| 03/07/2026 |
2.215.821 |
0,63%
|
467,725
|
463,05
|
468,10
|
467,00
|
| 02/07/2026 |
5.424.322 |
1,84%
|
453,30
|
450,65
|
467,65
|
464,10
|
| 01/07/2026 |
5.656.285 |
-2,34%
|
464,75
|
454,35
|
464,80
|
455,725
|
| 30/06/2026 |
4.817.663 |
-1,25%
|
470,05
|
466,00
|
472,05
|
466,65
|
| 29/06/2026 |
5.512.267 |
0,33%
|
473,40
|
468,85
|
474,75
|
472,55
|
| 26/06/2026 |
5.085.989 |
-2,08%
|
476,65
|
470,15
|
477,60
|
471,00
|
| 25/06/2026 |
4.992.265 |
0,00%
|
475,45
|
470,925
|
481,85
|
481,00
|
| 24/06/2026 |
4.795.537 |
-3,82%
|
498,075
|
480,45
|
498,225
|
481,00
|
| 23/06/2026 |
2.469.472 |
0,16%
|
503,40
|
494,65
|
503,40
|
500,10
|
| 19/06/2026 |
2.688.832 |
1,93%
|
497,30
|
493,65
|
501,75
|
499,30
|
| 18/06/2026 |
6.092.812 |
-3,25%
|
499,15
|
487,70
|
500,10
|
490,85
|
| 17/06/2026 |
3.607.140 |
-1,19%
|
510,50
|
504,20
|
512,30
|
507,35
|
| 16/06/2026 |
3.349.913 |
-0,67%
|
516,60
|
511,10
|
519,90
|
513,45
|
| 15/06/2026 |
5.758.155 |
-3,08%
|
518,05
|
508,10
|
518,50
|
516,90
|
| 12/06/2026 |
6.418.839 |
-2,31%
|
526,20
|
516,70
|
535,30
|
533,30
|
| 11/06/2026 |
5.123.187 |
1,17%
|
541,20
|
540,40
|
552,30
|
545,90
|
| 10/06/2026 |
4.823.475 |
1,56%
|
529,20
|
526,30
|
540,30
|
539,60
|
| 09/06/2026 |
4.142.215 |
-2,73%
|
543,10
|
528,10
|
543,70
|
531,30
|
| 08/06/2026 |
5.117.477 |
0,02%
|
550,50
|
544,20
|
557,30
|
546,20
|
| 05/06/2026 |
3.767.175 |
0,45%
|
547,30
|
540,50
|
547,30
|
546,10
|
| 04/06/2026 |
2.588.678 |
-0,50%
|
542,75
|
536,20
|
544,75
|
543,65
|
| 03/06/2026 |
3.677.833 |
2,07%
|
542,25
|
537,50
|
548,30
|
546,40
|
| 02/06/2026 |
4.332.989 |
-0,47%
|
529,50
|
524,30
|
538,00
|
535,30
|
| 01/06/2026 |
8.400.279 |
4,43%
|
523,70
|
520,60
|
540,90
|
537,80
|
| 29/05/2026 |
5.409.098 |
-0,04%
|
512,15
|
510,80
|
519,40
|
515,00
|
| 28/05/2026 |
6.315.976 |
0,27%
|
521,20
|
509,90
|
521,40
|
515,20
|
| 27/05/2026 |
9.530.444 |
-2,63%
|
532,90
|
510,20
|
533,00
|
513,80
|
| 26/05/2026 |
14.997.144 |
-4,00%
|
544,30
|
513,00
|
549,30
|
527,70
|
| 22/05/2026 |
3.625.173 |
-2,90%
|
558,50
|
549,20
|
561,30
|
549,70
|
| 21/05/2026 |
6.692.650 |
0,64%
|
563,00
|
558,30
|
570,70
|
566,10
|
| 20/05/2026 |
5.796.356 |
-1,00%
|
570,90
|
560,20
|
575,50
|
562,50
|
| 19/05/2026 |
3.625.998 |
0,35%
|
570,10
|
564,90
|
573,25
|
568,20
|
| 18/05/2026 |
7.292.330 |
2,93%
|
559,00
|
552,30
|
566,65
|
566,20
|
| 15/05/2026 |
5.268.893 |
1,64%
|
547,90
|
544,70
|
552,10
|
550,10
|
| 14/05/2026 |
4.236.114 |
-0,41%
|
539,50
|
536,40
|
542,95
|
541,20
|
| 13/05/2026 |
3.205.013 |
-0,73%
|
542,95
|
542,10
|
551,90
|
543,40
|
| 12/05/2026 |
5.571.495 |
1,16%
|
545,10
|
542,40
|
553,20
|
547,40
|
| 11/05/2026 |
4.598.358 |
0,98%
|
540,30
|
536,60
|
546,20
|
541,15
|
| 08/05/2026 |
7.117.409 |
0,13%
|
541,65
|
533,30
|
542,80
|
535,90
|
| 07/05/2026 |
7.542.882 |
-2,76%
|
547,10
|
531,50
|
547,30
|
535,20
|
| 06/05/2026 |
8.394.959 |
-3,88%
|
568,30
|
538,30
|
568,30
|
550,40
|
| 05/05/2026 |
6.488.748 |
-0,07%
|
577,90
|
565,90
|
580,10
|
572,60
|
| 01/05/2026 |
4.960.536 |
-1,72%
|
583,70
|
562,40
|
585,50
|
573,00
|
| 30/04/2026 |
7.434.839 |
1,23%
|
584,90
|
574,50
|
585,80
|
583,00
|
| 29/04/2026 |
7.750.629 |
-0,45%
|
577,30
|
573,70
|
581,35
|
575,90
|
| 28/04/2026 |
10.104.773 |
1,04%
|
590,50
|
570,20
|
591,90
|
578,50
|
| 27/04/2026 |
3.666.022 |
0,14%
|
573,15
|
569,80
|
580,50
|
572,55
|
| 24/04/2026 |
4.533.214 |
0,39%
|
578,00
|
567,10
|
580,50
|
572,10
|
| 23/04/2026 |
6.147.272 |
-0,56%
|
577,80
|
569,20
|
578,70
|
569,90
|
| 22/04/2026 |
4.069.670 |
1,67%
|
563,80
|
561,50
|
576,30
|
573,10
|
| 21/04/2026 |
4.633.956 |
1,58%
|
556,00
|
554,30
|
564,10
|
563,70
|
| 20/04/2026 |
6.795.700 |
2,41%
|
559,90
|
552,40
|
561,45
|
554,95
|
| 17/04/2026 |
9.259.296 |
-6,80%
|
586,05
|
531,50
|
587,10
|
541,90
|
| 16/04/2026 |
5.067.775 |
3,41%
|
562,55
|
561,50
|
583,50
|
581,45
|
| 15/04/2026 |
5.489.372 |
-0,50%
|
562,20
|
561,30
|
568,10
|
562,30
|
| 14/04/2026 |
6.047.711 |
-2,52%
|
571,60
|
562,00
|
580,60
|
565,10
|
| 13/04/2026 |
5.846.195 |
1,29%
|
587,60
|
575,30
|
588,75
|
579,70
|
| 10/04/2026 |
7.913.695 |
-1,41%
|
571,60
|
566,90
|
579,35
|
572,30
|
| 09/04/2026 |
6.936.199 |
3,49%
|
575,90
|
571,00
|
585,90
|
580,50
|
| 08/04/2026 |
20.225.509 |
-6,36%
|
539,60
|
536,40
|
568,20
|
560,90
|
| 07/04/2026 |
7.305.585 |
1,11%
|
591,00
|
591,00
|
600,40
|
599,00
|
| 02/04/2026 |
13.450.748 |
2,88%
|
595,20
|
575,80
|
605,00
|
592,40
|
| 01/04/2026 |
17.452.564 |
-5,22%
|
593,10
|
571,80
|
600,90
|
575,80
|
| 31/03/2026 |
9.147.044 |
1,45%
|
595,40
|
594,90
|
609,40
|
607,50
|
| 30/03/2026 |
9.680.804 |
2,69%
|
585,80
|
584,80
|
600,30
|
598,80
|
| 27/03/2026 |
7.394.675 |
0,21%
|
581,10
|
573,80
|
583,20
|
583,10
|
| 26/03/2026 |
9.508.384 |
3,05%
|
570,50
|
570,30
|
581,95
|
581,90
|
| 25/03/2026 |
10.978.773 |
1,40%
|
549,30
|
549,30
|
566,90
|
564,70
|
| 24/03/2026 |
8.065.037 |
2,95%
|
541,65
|
540,60
|
556,90
|
556,90
|
| 23/03/2026 |
21.224.323 |
-4,63%
|
561,80
|
531,60
|
565,70
|
538,20
|
| 20/03/2026 |
13.316.864 |
-2,79%
|
571,40
|
561,30
|
573,00
|
564,30
|
| 19/03/2026 |
17.600.072 |
4,44%
|
559,70
|
559,10
|
583,50
|
580,50
|
| 18/03/2026 |
9.504.805 |
1,02%
|
549,40
|
546,10
|
559,75
|
555,80
|
| 17/03/2026 |
8.493.304 |
1,80%
|
539,40
|
539,40
|
552,90
|
550,20
|
| 16/03/2026 |
7.071.607 |
1,14%
|
539,30
|
533,40
|
545,80
|
540,50
|
| 13/03/2026 |
12.388.085 |
1,00%
|
533,40
|
528,20
|
539,40
|
534,40
|
| 12/03/2026 |
17.791.843 |
3,40%
|
515,10
|
510,25
|
530,40
|
529,10
|
| 11/03/2026 |
12.105.467 |
1,89%
|
502,30
|
497,10
|
511,70
|
511,70
|
| 10/03/2026 |
10.968.867 |
-1,27%
|
499,35
|
492,65
|
504,40
|
502,20
|
| 09/03/2026 |
14.535.464 |
2,31%
|
513,70
|
498,25
|
515,00
|
508,65
|
| 06/03/2026 |
14.397.301 |
1,45%
|
492,80
|
490,80
|
501,70
|
497,15
|
| 05/03/2026 |
6.965.358 |
2,07%
|
491,50
|
478,95
|
493,40
|
490,05
|
| 04/03/2026 |
7.841.585 |
-2,45%
|
490,50
|
478,35
|
490,50
|
480,10
|
| 03/03/2026 |
12.810.513 |
0,50%
|
492,45
|
485,70
|
497,10
|
492,15
|
| 02/03/2026 |
14.069.879 |
2,31%
|
497,575
|
482,85
|
508,00
|
489,70
|
