BP PLC (BP/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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