BP PLC (BP/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	1,09%	394,00	388,70	394,75	393,30
22/11/2024	10.485.295	1,09%	394,00	388,70	394,75	393,30
21/11/2024	9.674.627	2,11%	384,00	383,00	390,05	389,05
20/11/2024	7.467.969	-0,38%	381,60	380,80	384,05	381,00
19/11/2024	8.856.501	-1,07%	387,15	380,85	389,50	382,45
18/11/2024	7.397.419	1,01%	382,40	381,00	389,25	386,60
15/11/2024	8.549.682	0,88%	377,75	377,40	385,95	382,75
14/11/2024	9.137.380	2,71%	373,40	372,45	381,55	379,40
13/11/2024	7.271.948	0,70%	368,00	365,20	370,15	369,40
12/11/2024	8.912.854	-1,66%	373,80	366,325	373,80	366,85
11/11/2024	5.784.929	0,07%	374,90	372,40	377,25	373,025
08/11/2024	11.389.706	-2,56%	381,75	372,40	382,55	372,75
07/11/2024	8.850.044	-0,77%	385,70	381,40	387,875	382,55
06/11/2024	16.158.803	0,10%	385,95	382,65	393,40	385,50
05/11/2024	6.352.165	0,79%	381,45	381,10	386,30	385,10
04/11/2024	8.393.533	0,87%	380,15	380,15	385,35	382,10
01/11/2024	6.668.192	0,60%	378,50	378,45	386,05	378,80
31/10/2024	8.901.007	0,16%	373,125	372,05	378,25	376,55
30/10/2024	15.171.693	-0,84%	375,95	371,10	380,525	375,95
29/10/2024	16.702.042	-4,90%	397,50	377,60	397,60	379,15
28/10/2024	7.631.358	-1,65%	399,30	392,75	399,45	398,70
25/10/2024	4.929.308	0,61%	401,80	401,70	406,925	405,40
24/10/2024	7.093.273	0,10%	404,80	402,00	410,75	402,95
23/10/2024	7.793.305	-1,02%	404,95	402,30	407,45	402,55
22/10/2024	6.696.073	0,46%	404,15	402,40	407,85	406,70
21/10/2024	7.485.025	1,43%	401,45	401,45	408,15	404,85
18/10/2024	7.862.094	-0,33%	402,00	397,65	406,20	399,15
17/10/2024	8.041.847	0,98%	395,50	395,50	401,70	400,45
16/10/2024	10.604.059	0,85%	394,25	394,25	398,825	396,55
15/10/2024	19.437.858	-3,76%	392,35	388,00	395,90	393,20
14/10/2024	7.538.860	-0,17%	406,05	405,25	410,025	408,575
11/10/2024	7.218.619	-0,37%	407,85	404,40	412,00	409,25
10/10/2024	7.225.906	1,07%	407,15	406,25	413,50	410,75
09/10/2024	8.702.044	-0,12%	403,25	402,70	407,80	406,40
08/10/2024	11.656.336	-3,61%	419,00	405,90	419,00	406,90
07/10/2024	9.085.934	1,20%	419,75	417,20	424,65	422,15
04/10/2024	11.425.953	2,01%	412,275	411,50	418,15	417,15
03/10/2024	14.700.146	0,45%	410,20	405,25	411,00	408,95
02/10/2024	14.444.054	1,43%	406,20	406,05	413,50	407,10
01/10/2024	12.510.768	2,34%	390,75	387,40	402,75	401,375
30/09/2024	8.436.365	1,17%	392,95	388,90	394,65	392,20
27/09/2024	11.706.116	1,00%	385,90	384,45	390,55	387,65
26/09/2024	23.034.267	-4,15%	384,00	379,75	387,00	383,80
25/09/2024	8.077.581	-2,48%	407,60	398,90	409,75	400,40
24/09/2024	8.113.524	-0,30%	412,65	410,45	416,10	410,60
23/09/2024	4.897.762	0,64%	411,60	408,85	413,85	411,85
20/09/2024	8.275.028	-2,00%	413,20	406,75	413,85	409,25
19/09/2024	8.889.586	1,73%	414,70	414,65	420,15	417,60
18/09/2024	6.867.243	-0,11%	411,10	409,40	412,40	410,50
17/09/2024	6.689.971	1,27%	409,00	407,05	411,75	410,95
16/09/2024	7.921.378	0,35%	403,00	402,15	409,85	405,80
13/09/2024	6.590.940	0,20%	402,85	402,65	406,40	404,40
12/09/2024	8.424.862	1,27%	403,85	398,90	406,80	403,60
11/09/2024	9.020.945	0,13%	399,20	397,55	403,60	398,55
10/09/2024	9.073.906	-2,12%	404,90	395,75	407,70	398,05
09/09/2024	7.697.776	0,38%	407,00	404,90	409,00	406,675
06/09/2024	8.088.399	-1,84%	408,95	404,95	410,45	405,15
05/09/2024	10.629.606	-0,30%	411,60	410,60	415,25	412,75
04/09/2024	11.345.462	-0,74%	413,85	411,10	419,15	414,00
03/09/2024	9.613.378	-3,02%	429,30	415,825	429,60	417,10
02/09/2024	4.509.360	0,26%	429,00	427,90	431,35	430,10
30/08/2024	7.762.980	-1,30%	435,70	427,65	438,10	429,00
29/08/2024	7.119.342	0,81%	429,75	428,35	436,30	434,65
28/08/2024	4.785.105	-0,39%	432,00	427,90	433,55	431,175
27/08/2024	7.171.308	0,75%	434,175	432,10	437,60	432,85
26/08/2024	0	0,76%	428,40	427,90	430,80	429,65
23/08/2024	7.351.088	0,76%	428,40	427,90	430,80	429,65
22/08/2024	5.548.403	-0,95%	428,40	424,55	429,45	426,40
21/08/2024	6.513.286	0,04%	429,15	427,60	431,95	430,475
20/08/2024	7.167.586	-2,88%	436,60	429,50	437,35	430,30
19/08/2024	4.315.140	0,43%	439,35	437,10	443,80	443,05
16/08/2024	4.977.295	-0,54%	442,00	437,60	443,45	441,15
15/08/2024	3.129.627	1,50%	439,35	438,85	445,10	443,55
14/08/2024	3.992.895	0,00%	440,075	436,45	441,40	437,00
13/08/2024	4.887.444	-0,55%	440,55	435,55	441,15	437,00
12/08/2024	5.581.609	1,34%	435,55	435,55	441,35	439,40
09/08/2024	5.105.934	0,46%	432,25	430,75	434,85	433,60
08/08/2024	6.159.747	-1,36%	430,55	427,85	433,20	431,60
07/08/2024	8.996.068	1,63%	430,40	428,85	437,775	437,55
06/08/2024	8.717.455	-0,05%	434,45	426,10	435,60	430,55
05/08/2024	12.804.095	-3,16%	434,00	427,20	435,90	430,75
02/08/2024	9.387.951	-1,86%	451,55	444,35	456,10	444,80
01/08/2024	8.623.316	-0,95%	459,10	452,05	464,35	453,25
31/07/2024	10.493.263	1,09%	458,90	455,75	463,35	457,60
30/07/2024	8.689.957	-0,20%	466,25	450,65	466,25	452,65
29/07/2024	6.546.293	-0,23%	461,45	453,00	464,85	453,55
26/07/2024	5.844.531	0,15%	458,20	453,95	459,90	454,60
25/07/2024	7.833.949	0,30%	448,65	444,85	453,95	453,90
24/07/2024	6.256.422	0,48%	450,35	448,70	455,65	452,55
23/07/2024	6.634.669	-1,64%	457,05	450,25	457,45	450,40
22/07/2024	5.277.001	0,35%	459,10	454,75	459,30	457,90
19/07/2024	6.518.631	-0,73%	457,525	454,70	459,80	456,30
18/07/2024	7.228.159	1,39%	457,95	457,00	462,20	459,65
17/07/2024	7.615.171	1,38%	446,50	446,10	454,50	453,35
16/07/2024	6.564.111	-0,60%	448,20	443,05	450,75	447,20
15/07/2024	7.261.467	-0,86%	449,00	446,45	450,80	449,90
12/07/2024	6.716.527	0,23%	455,55	451,75	460,10	453,80
11/07/2024	7.403.453	-0,63%	453,80	448,35	455,15	452,75
10/07/2024	7.618.668	0,15%	452,15	452,15	457,70	455,60
09/07/2024	16.275.419	-4,39%	459,15	451,25	463,70	454,90