BP PLC (BP/)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 08-07-2024 |
7.995.100 |
-1,35%
|
479,75
|
475,20
|
479,85
|
475,80
|
| 05-07-2024 |
7.761.175 |
-1,42%
|
490,45
|
482,00
|
491,55
|
482,30
|
| 04-07-2024 |
5.801.264 |
1,39%
|
484,10
|
482,60
|
489,95
|
489,25
|
| 03-07-2024 |
7.275.470 |
-0,32%
|
485,00
|
481,75
|
487,50
|
482,55
|
| 02-07-2024 |
7.662.163 |
1,09%
|
482,95
|
481,70
|
490,20
|
484,10
|
| 01-07-2024 |
5.509.346 |
0,73%
|
477,70
|
476,40
|
481,80
|
478,90
|
| 28-06-2024 |
5.385.568 |
0,42%
|
476,50
|
474,25
|
479,50
|
475,45
|
| 27-06-2024 |
5.277.840 |
0,49%
|
471,725
|
471,30
|
477,10
|
473,45
|
| 26-06-2024 |
5.373.191 |
-0,71%
|
474,95
|
470,70
|
478,45
|
471,15
|
| 25-06-2024 |
5.298.463 |
0,05%
|
475,475
|
473,00
|
480,45
|
474,50
|
| 24-06-2024 |
5.686.798 |
0,81%
|
466,15
|
465,95
|
475,10
|
474,25
|
| 21-06-2024 |
6.111.400 |
-0,04%
|
468,70
|
467,25
|
473,15
|
470,45
|
| 20-06-2024 |
5.832.190 |
0,99%
|
466,55
|
466,025
|
472,90
|
470,65
|
| 19-06-2024 |
4.151.280 |
-0,30%
|
465,475
|
465,475
|
469,10
|
466,05
|
| 18-06-2024 |
6.064.841 |
1,76%
|
462,05
|
461,50
|
468,00
|
467,45
|
| 17-06-2024 |
6.101.737 |
-0,11%
|
459,75
|
457,55
|
462,20
|
459,35
|
| 14-06-2024 |
7.188.326 |
0,25%
|
460,50
|
458,40
|
463,30
|
459,875
|
| 13-06-2024 |
8.285.030 |
-1,29%
|
464,20
|
457,775
|
465,50
|
458,75
|
| 12-06-2024 |
7.570.036 |
-0,73%
|
470,60
|
463,60
|
474,50
|
464,75
|
| 11-06-2024 |
6.166.732 |
-0,57%
|
471,05
|
465,90
|
472,65
|
468,15
|
| 10-06-2024 |
7.854.279 |
1,65%
|
463,10
|
462,70
|
471,25
|
470,85
|
| 07-06-2024 |
7.233.980 |
0,11%
|
463,65
|
460,45
|
467,20
|
463,20
|
| 06-06-2024 |
5.055.983 |
0,35%
|
462,20
|
460,65
|
463,85
|
462,70
|
| 05-06-2024 |
6.690.653 |
-0,43%
|
463,90
|
460,75
|
465,65
|
461,10
|
| 04-06-2024 |
14.952.108 |
-3,76%
|
472,20
|
460,90
|
472,70
|
463,10
|
| 03-06-2024 |
8.222.023 |
-1,39%
|
492,40
|
480,45
|
494,00
|
481,20
|
| 31-05-2024 |
5.198.211 |
0,54%
|
485,50
|
485,20
|
488,80
|
488,00
|
| 30-05-2024 |
6.641.712 |
-0,70%
|
485,05
|
483,10
|
487,30
|
485,375
|
| 29-05-2024 |
8.256.523 |
0,34%
|
489,35
|
487,50
|
495,40
|
488,80
|
| 28-05-2024 |
6.866.840 |
1,12%
|
485,60
|
483,60
|
489,05
|
487,15
|
| 27-05-2024 |
0 |
-0,17%
|
479,35
|
477,30
|
483,25
|
481,75
|
| 24-05-2024 |
8.472.325 |
-0,17%
|
479,35
|
477,30
|
483,25
|
481,75
|
| 23-05-2024 |
6.972.441 |
0,14%
|
479,85
|
479,05
|
486,35
|
482,55
|
| 22-05-2024 |
7.751.302 |
-1,75%
|
481,10
|
478,80
|
485,05
|
481,90
|
| 21-05-2024 |
6.685.206 |
-0,16%
|
488,80
|
486,05
|
491,50
|
490,50
|
| 20-05-2024 |
7.427.927 |
0,15%
|
492,25
|
491,20
|
497,00
|
491,30
|
| 17-05-2024 |
6.859.022 |
0,31%
|
491,15
|
490,30
|
492,775
|
490,55
|
| 16-05-2024 |
10.180.294 |
-1,55%
|
491,40
|
485,525
|
492,80
|
489,05
|
| 15-05-2024 |
7.696.005 |
-1,01%
|
504,10
|
492,65
|
506,20
|
496,75
|
| 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
|
Por favor leia o