BP PLC (BP/)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15-05-2024 |
0 |
-0,58%
|
507,60
|
501,40
|
510,70
|
501,80
|
| 14-05-2024 |
5.937.837 |
-0,58%
|
507,60
|
501,40
|
510,70
|
501,80
|
| 13-05-2024 |
4.962.119 |
-0,40%
|
504,90
|
503,50
|
507,00
|
504,70
|
| 10-05-2024 |
5.456.759 |
0,38%
|
506,20
|
505,30
|
511,65
|
506,70
|
| 09-05-2024 |
6.059.101 |
1,01%
|
502,60
|
502,40
|
508,10
|
504,80
|
| 08-05-2024 |
11.351.202 |
-0,80%
|
498,80
|
490,75
|
499,95
|
499,75
|
| 07-05-2024 |
8.947.220 |
-1,11%
|
508,90
|
499,65
|
515,30
|
503,80
|
| 06-05-2024 |
0 |
-1,35%
|
515,80
|
506,10
|
516,50
|
509,45
|
| 03-05-2024 |
9.466.469 |
-1,35%
|
515,80
|
506,10
|
516,50
|
509,45
|
| 02-05-2024 |
9.460.864 |
1,16%
|
508,40
|
503,60
|
517,60
|
516,40
|
| 01-05-2024 |
6.628.710 |
-2,07%
|
520,40
|
508,50
|
521,30
|
510,50
|
| 30-04-2024 |
5.815.100 |
-0,46%
|
525,50
|
520,80
|
529,25
|
521,30
|
| 29-04-2024 |
6.501.661 |
-0,29%
|
525,40
|
523,20
|
527,80
|
523,70
|
| 26-04-2024 |
7.401.737 |
-0,20%
|
529,60
|
522,40
|
530,70
|
525,20
|
| 25-04-2024 |
6.669.030 |
0,05%
|
523,10
|
522,20
|
529,60
|
526,25
|
| 24-04-2024 |
6.149.187 |
0,40%
|
529,80
|
525,40
|
531,20
|
526,00
|
| 23-04-2024 |
6.136.132 |
0,19%
|
524,20
|
521,00
|
530,70
|
523,90
|
| 22-04-2024 |
6.721.146 |
1,59%
|
516,75
|
515,00
|
523,70
|
522,90
|
| 19-04-2024 |
7.244.720 |
0,37%
|
510,60
|
504,60
|
516,00
|
514,70
|
| 18-04-2024 |
10.173.851 |
-0,83%
|
511,80
|
508,30
|
515,10
|
512,80
|
| 17-04-2024 |
6.962.972 |
0,35%
|
513,30
|
512,30
|
520,00
|
517,10
|
| 16-04-2024 |
10.221.235 |
-2,22%
|
521,70
|
511,90
|
523,10
|
515,30
|
| 15-04-2024 |
9.544.717 |
-2,26%
|
527,10
|
522,50
|
533,40
|
527,00
|
| 12-04-2024 |
9.475.420 |
3,65%
|
529,90
|
529,60
|
540,90
|
539,20
|
| 11-04-2024 |
8.060.421 |
0,02%
|
523,00
|
518,50
|
531,50
|
520,20
|
| 10-04-2024 |
7.504.587 |
0,83%
|
519,50
|
516,20
|
523,50
|
520,10
|
| 09-04-2024 |
9.354.450 |
1,12%
|
513,85
|
513,80
|
520,20
|
515,80
|
| 08-04-2024 |
7.468.474 |
0,87%
|
506,30
|
503,95
|
513,70
|
510,10
|
| 05-04-2024 |
10.219.417 |
-0,55%
|
509,20
|
505,00
|
510,95
|
505,70
|
| 04-04-2024 |
8.073.965 |
-0,55%
|
511,70
|
505,40
|
511,80
|
508,50
|
| 03-04-2024 |
9.306.696 |
0,47%
|
510,80
|
505,30
|
511,90
|
511,30
|
| 02-04-2024 |
10.320.948 |
2,59%
|
504,40
|
502,80
|
511,70
|
508,90
|
| 01-04-2024 |
0 |
0,51%
|
495,75
|
493,30
|
498,80
|
496,05
|
| 28-03-2024 |
7.047.524 |
0,51%
|
495,75
|
493,30
|
498,80
|
496,05
|
| 27-03-2024 |
9.637.376 |
-1,43%
|
495,80
|
489,40
|
496,10
|
493,55
|
| 26-03-2024 |
7.685.584 |
-0,95%
|
505,10
|
497,875
|
505,20
|
500,70
|
| 25-03-2024 |
4.935.821 |
1,24%
|
500,30
|
500,30
|
507,40
|
505,50
|
| 22-03-2024 |
6.288.957 |
0,45%
|
496,00
|
495,85
|
503,20
|
499,30
|
| 21-03-2024 |
7.686.700 |
0,82%
|
497,00
|
494,95
|
499,45
|
497,05
|
| 20-03-2024 |
6.432.797 |
-1,03%
|
496,65
|
491,65
|
497,10
|
493,00
|
| 19-03-2024 |
6.208.949 |
0,91%
|
495,05
|
492,60
|
498,90
|
498,15
|
| 18-03-2024 |
6.676.991 |
0,44%
|
492,85
|
491,15
|
496,40
|
493,65
|
| 15-03-2024 |
8.419.654 |
0,58%
|
491,30
|
490,50
|
494,925
|
491,50
|
| 14-03-2024 |
9.623.398 |
0,90%
|
485,10
|
483,95
|
490,10
|
488,65
|
| 13-03-2024 |
6.552.190 |
1,48%
|
477,85
|
476,85
|
486,75
|
484,30
|
| 12-03-2024 |
6.305.240 |
1,18%
|
475,50
|
474,85
|
480,35
|
477,25
|
| 11-03-2024 |
5.826.434 |
-0,12%
|
470,35
|
467,55
|
473,15
|
471,70
|
| 08-03-2024 |
6.383.801 |
-0,80%
|
476,70
|
471,95
|
480,20
|
472,25
|
| 07-03-2024 |
6.133.825 |
-0,71%
|
478,10
|
474,50
|
478,90
|
476,05
|
| 06-03-2024 |
12.351.716 |
1,91%
|
471,00
|
470,55
|
480,325
|
479,45
|
| 05-03-2024 |
9.097.698 |
0,15%
|
468,30
|
466,85
|
471,45
|
470,45
|
| 04-03-2024 |
8.054.949 |
-0,38%
|
474,70
|
469,35
|
479,50
|
469,75
|
| 01-03-2024 |
7.228.848 |
2,02%
|
464,80
|
464,20
|
471,825
|
471,55
|
| 29-02-2024 |
9.100.598 |
-0,07%
|
460,85
|
459,05
|
463,95
|
462,20
|
| 28-02-2024 |
10.735.686 |
-0,84%
|
465,45
|
461,65
|
466,45
|
462,50
|
| 27-02-2024 |
7.818.014 |
0,04%
|
464,80
|
464,55
|
469,25
|
466,40
|
| 26-02-2024 |
5.607.502 |
0,10%
|
462,45
|
461,75
|
467,775
|
466,20
|
| 23-02-2024 |
8.262.353 |
-0,62%
|
467,80
|
460,70
|
470,35
|
465,75
|
| 22-02-2024 |
8.060.912 |
-0,40%
|
471,00
|
465,40
|
473,55
|
468,65
|
| 21-02-2024 |
6.304.904 |
0,87%
|
466,70
|
464,75
|
471,15
|
470,55
|
| 20-02-2024 |
8.364.838 |
-1,99%
|
474,825
|
465,85
|
475,80
|
466,50
|
| 19-02-2024 |
6.352.400 |
0,86%
|
469,60
|
468,80
|
476,75
|
475,95
|
| 16-02-2024 |
7.862.728 |
0,75%
|
472,30
|
467,75
|
475,90
|
471,90
|
| 15-02-2024 |
9.612.484 |
-1,50%
|
469,05
|
461,65
|
471,15
|
468,40
|
| 14-02-2024 |
10.401.846 |
-0,82%
|
481,00
|
474,80
|
484,25
|
475,55
|
| 13-02-2024 |
9.782.261 |
0,07%
|
480,15
|
477,70
|
486,95
|
479,50
|
| 12-02-2024 |
7.642.782 |
-0,05%
|
476,15
|
474,90
|
482,85
|
479,15
|
| 09-02-2024 |
8.966.230 |
0,69%
|
477,30
|
477,20
|
485,05
|
479,40
|
| 08-02-2024 |
13.738.488 |
0,15%
|
474,90
|
468,35
|
480,625
|
476,10
|
| 07-02-2024 |
9.636.709 |
-0,96%
|
477,40
|
474,40
|
483,30
|
475,40
|
| 06-02-2024 |
14.750.725 |
5,72%
|
475,25
|
474,60
|
485,40
|
480,00
|
| 05-02-2024 |
11.302.589 |
-0,83%
|
457,60
|
451,00
|
459,60
|
454,05
|
| 02-02-2024 |
9.530.923 |
-1,61%
|
461,85
|
454,85
|
461,85
|
457,85
|
| 01-02-2024 |
9.647.652 |
0,45%
|
465,45
|
463,95
|
470,20
|
465,35
|
| 31-01-2024 |
9.113.280 |
-1,09%
|
470,95
|
463,15
|
471,25
|
463,25
|
| 30-01-2024 |
7.635.617 |
0,42%
|
466,20
|
465,40
|
470,70
|
468,35
|
| 29-01-2024 |
7.733.575 |
0,85%
|
470,55
|
465,00
|
471,50
|
466,40
|
| 26-01-2024 |
9.548.562 |
1,33%
|
461,20
|
461,20
|
465,05
|
462,45
|
| 25-01-2024 |
8.808.383 |
0,72%
|
454,65
|
454,35
|
460,60
|
456,40
|
| 24-01-2024 |
8.545.563 |
0,38%
|
450,95
|
448,00
|
453,20
|
453,15
|
| 23-01-2024 |
9.803.872 |
1,08%
|
451,05
|
448,30
|
453,40
|
451,45
|
| 22-01-2024 |
11.904.593 |
0,10%
|
445,15
|
441,10
|
448,40
|
446,65
|
| 19-01-2024 |
8.132.561 |
0,24%
|
447,35
|
445,60
|
449,65
|
446,20
|
| 18-01-2024 |
9.765.950 |
-0,85%
|
446,65
|
442,90
|
448,70
|
445,15
|
| 17-01-2024 |
11.308.568 |
-0,60%
|
448,75
|
442,30
|
450,35
|
448,95
|
| 16-01-2024 |
7.209.264 |
-0,29%
|
450,90
|
448,25
|
458,65
|
451,65
|
| 15-01-2024 |
5.938.761 |
-0,36%
|
457,30
|
451,25
|
458,30
|
452,95
|
| 12-01-2024 |
10.546.720 |
0,15%
|
457,70
|
454,45
|
461,80
|
454,60
|
| 11-01-2024 |
10.181.885 |
-0,48%
|
458,45
|
453,60
|
459,95
|
453,90
|
| 10-01-2024 |
9.404.565 |
-0,84%
|
458,20
|
455,00
|
462,30
|
456,10
|
| 09-01-2024 |
6.442.067 |
-0,36%
|
465,15
|
459,80
|
468,80
|
459,95
|
| 08-01-2024 |
9.909.275 |
-2,53%
|
468,25
|
459,25
|
471,45
|
461,60
|
| 05-01-2024 |
7.246.616 |
-0,23%
|
469,60
|
467,30
|
476,975
|
473,60
|
| 04-01-2024 |
7.970.172 |
0,47%
|
476,40
|
474,05
|
481,35
|
474,70
|
| 03-01-2024 |
7.185.693 |
0,41%
|
470,50
|
465,00
|
473,20
|
472,50
|
| 02-01-2024 |
11.408.452 |
1,07%
|
468,075
|
468,075
|
472,70
|
470,55
|
| 29-12-2023 |
1.875.219 |
0,18%
|
464,70
|
460,45
|
465,85
|
465,55
|
| 28-12-2023 |
4.945.645 |
-0,59%
|
466,45
|
464,05
|
468,30
|
464,70
|
| 27-12-2023 |
6.610.837 |
0,12%
|
469,05
|
466,15
|
471,10
|
467,45
|
| 26-12-2023 |
2.233.233 |
0,29%
|
466,85
|
466,275
|
469,70
|
466,90
|
Por favor leia o