BP PLC (BP/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
22/12/2023	2.233.233	0,29%	466,85	466,275	469,70	466,90
21/12/2023	5.876.634	-0,41%	466,25	460,95	468,40	465,55
20/12/2023	8.106.563	0,90%	468,80	464,25	474,75	467,45
19/12/2023	5.148.708	-0,46%	461,45	459,80	463,35	463,30
18/12/2023	7.487.293	1,77%	458,35	458,35	468,80	465,45
15/12/2023	10.821.968	-2,10%	470,15	456,80	471,90	457,35
14/12/2023	10.131.315	1,58%	462,825	461,05	471,10	467,15
13/12/2023	8.370.527	-0,34%	459,20	456,60	461,20	459,90
12/12/2023	7.908.604	-1,32%	467,70	460,70	470,65	461,45
11/12/2023	5.398.902	-0,33%	469,85	463,75	471,575	467,60
08/12/2023	9.099.828	1,63%	463,90	462,20	470,75	469,15
07/12/2023	11.414.847	-1,21%	464,90	459,70	466,05	461,65
06/12/2023	16.095.697	-1,01%	469,90	466,50	475,05	467,30
05/12/2023	11.706.829	0,26%	468,55	468,05	474,95	472,05
04/12/2023	9.408.609	-1,85%	467,80	465,70	474,00	470,85
01/12/2023	13.424.613	0,84%	479,85	475,30	483,30	479,70
30/11/2023	16.332.258	0,73%	476,00	473,00	489,50	475,70
29/11/2023	6.945.421	-0,64%	471,25	469,60	476,95	472,25
28/11/2023	8.703.997	-0,04%	473,925	472,90	478,40	475,30
27/11/2023	7.960.132	-0,20%	472,55	470,90	477,45	475,50
24/11/2023	5.105.160	0,40%	471,35	471,35	478,40	476,45
23/11/2023	6.932.131	1,87%	470,70	469,80	475,30	474,55
22/11/2023	16.275.362	-2,22%	477,725	460,55	478,40	465,85
21/11/2023	6.896.459	-1,01%	475,55	472,65	478,40	476,40
20/11/2023	8.624.072	0,65%	477,65	476,25	482,85	481,25
17/11/2023	8.349.292	2,14%	471,10	470,00	479,30	478,15
16/11/2023	9.554.382	-2,82%	480,00	466,95	481,40	468,15
15/11/2023	10.214.433	0,34%	483,40	477,35	483,65	481,75
14/11/2023	8.598.699	-1,17%	485,65	477,25	486,85	480,10
13/11/2023	9.633.843	1,72%	477,90	475,40	486,25	485,80
10/11/2023	8.940.182	0,47%	476,175	474,70	480,80	477,60
09/11/2023	9.082.508	-0,60%	470,55	468,00	476,75	475,35
08/11/2023	9.905.707	-0,50%	479,50	477,30	482,35	478,20
07/11/2023	10.386.124	-2,27%	486,10	480,10	487,25	480,60
06/11/2023	9.665.299	0,72%	487,20	486,75	493,30	491,75
03/11/2023	17.390.746	-2,15%	503,50	483,75	505,20	488,25
02/11/2023	16.212.669	0,80%	497,50	489,075	501,50	498,95
01/11/2023	20.665.985	-1,59%	496,85	488,45	503,20	495,00
31/10/2023	19.139.392	-4,23%	507,00	494,45	509,70	503,00
30/10/2023	11.489.249	-0,91%	532,40	522,40	532,50	525,20
27/10/2023	10.396.035	-0,40%	539,40	527,90	546,60	530,00
26/10/2023	8.949.093	-0,56%	535,50	528,20	539,40	532,10
25/10/2023	7.033.339	0,26%	531,90	531,50	539,10	535,10
24/10/2023	8.914.682	0,34%	527,90	527,80	539,90	533,70
23/10/2023	11.826.933	-2,60%	539,90	528,80	545,60	531,90
20/10/2023	9.077.748	-1,32%	553,90	544,20	567,20	546,10
19/10/2023	8.622.338	-0,61%	558,80	547,10	560,40	553,40
18/10/2023	9.052.954	0,05%	558,90	554,70	562,20	556,80
17/10/2023	10.460.312	1,22%	548,85	548,50	558,20	556,50
16/10/2023	7.806.629	0,44%	549,20	545,00	553,90	549,80
13/10/2023	12.212.567	2,20%	541,60	541,60	550,50	547,40
12/10/2023	10.430.928	2,82%	527,40	527,10	538,90	535,60
11/10/2023	10.800.989	-0,81%	527,70	519,50	535,80	520,90
10/10/2023	8.971.364	0,86%	522,60	513,30	525,80	525,15
09/10/2023	12.001.763	2,82%	516,70	514,10	523,90	520,70