BP PLC (BP/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	8.845.437	1,41%	500,60	499,35	509,50	506,40
05/10/2023	11.931.163	0,07%	497,975	489,55	501,30	499,35
04/10/2023	14.906.091	-3,43%	515,70	495,70	518,30	499,00
03/10/2023	8.480.312	-0,46%	518,10	514,40	522,40	516,70
02/10/2023	8.473.218	-2,61%	531,90	518,20	533,10	519,10
29/09/2023	10.721.956	-1,58%	538,10	531,25	540,20	533,00
28/09/2023	10.109.616	0,59%	542,60	537,30	549,60	541,55
27/09/2023	8.774.385	1,38%	532,20	530,60	538,70	538,40
26/09/2023	9.656.611	0,78%	524,90	521,20	533,25	531,10
25/09/2023	6.798.960	0,02%	525,70	522,00	529,40	527,00
22/09/2023	10.593.573	1,09%	516,40	515,90	529,10	526,90
21/09/2023	10.155.154	-0,42%	518,90	514,70	529,10	521,20
20/09/2023	9.722.242	-0,49%	521,30	514,00	524,80	523,40
19/09/2023	8.409.500	1,23%	521,60	520,60	526,30	526,00
18/09/2023	7.940.332	-0,86%	525,10	518,10	527,30	519,60
15/09/2023	11.542.109	-0,21%	526,90	520,80	528,70	524,10
14/09/2023	12.288.359	3,28%	512,20	510,00	526,10	525,20
13/09/2023	15.447.822	-2,75%	514,60	507,00	525,90	508,50
12/09/2023	7.988.803	0,85%	515,85	512,90	523,25	522,90
11/09/2023	6.437.438	0,19%	518,90	515,30	521,70	518,50
08/09/2023	7.668.656	0,49%	513,30	512,60	518,00	517,50
07/09/2023	6.524.439	-0,19%	513,70	513,10	518,80	515,00
06/09/2023	10.610.306	0,80%	508,70	508,00	518,60	516,00
05/09/2023	9.429.768	1,93%	498,75	497,10	514,40	511,90
04/09/2023	5.067.575	0,04%	504,70	501,90	506,50	502,20
01/09/2023	10.149.587	2,67%	493,45	493,25	502,50	502,00
31/08/2023	6.832.939	-0,11%	490,20	488,65	492,35	488,95
30/08/2023	6.444.959	0,77%	489,65	487,50	491,75	489,50
29/08/2023	8.346.872	1,82%	481,45	481,25	488,825	485,75
28/08/2023	5.689.424	0,56%	476,375	474,10	479,90	477,05
25/08/2023	5.689.424	0,56%	476,375	474,10	479,90	477,05
24/08/2023	7.217.403	0,79%	471,40	469,70	475,20	474,40
23/08/2023	6.545.050	-1,46%	475,45	467,30	478,30	470,70
22/08/2023	6.055.516	-0,14%	477,55	474,75	480,45	477,65
21/08/2023	8.116.486	1,16%	475,40	475,40	484,30	478,325
18/08/2023	5.750.524	-0,35%	473,35	466,80	475,10	472,85
17/08/2023	6.191.943	0,50%	470,925	470,15	475,85	474,50
16/08/2023	5.848.117	-0,16%	471,35	468,90	474,50	472,15
15/08/2023	6.704.307	-1,66%	483,10	472,20	483,90	472,90
14/08/2023	6.995.709	-1,06%	484,25	478,60	485,10	480,90
11/08/2023	6.572.194	-0,95%	486,00	480,70	487,25	486,05
10/08/2023	8.464.389	-0,21%	488,50	488,50	493,675	490,70
09/08/2023	7.957.741	2,46%	485,80	485,65	494,55	491,75
08/08/2023	8.848.627	-0,68%	480,10	472,05	482,55	479,95
07/08/2023	5.759.993	-0,77%	485,40	481,10	486,55	483,25
04/08/2023	8.975.193	2,12%	482,00	478,10	487,00	487,00
03/08/2023	11.432.953	0,97%	471,65	465,15	477,25	476,90
02/08/2023	12.076.478	-2,04%	480,40	471,85	484,00	472,30
01/08/2023	12.558.279	-0,25%	481,00	480,00	494,95	482,15
31/07/2023	7.048.906	1,48%	478,80	474,375	484,25	483,35
28/07/2023	7.921.582	-0,83%	477,05	472,05	479,55	476,30
27/07/2023	10.440.840	0,32%	477,95	477,00	481,90	480,30
26/07/2023	8.042.229	-0,53%	482,00	475,00	482,50	478,75
25/07/2023	8.810.256	-0,45%	485,15	479,30	485,15	481,30
24/07/2023	9.062.006	1,61%	474,85	472,00	484,35	483,45
21/07/2023	6.834.750	0,60%	476,80	473,00	477,85	475,80
20/07/2023	8.644.947	0,52%	469,10	469,00	477,55	472,95
19/07/2023	10.275.929	2,43%	460,00	459,00	472,30	470,50
18/07/2023	8.199.025	1,39%	449,65	449,575	459,60	459,35
17/07/2023	10.974.745	-0,72%	450,00	449,05	462,55	453,05
14/07/2023	9.431.472	-2,00%	462,15	453,85	467,05	456,35
13/07/2023	10.474.572	-0,43%	466,50	465,50	473,40	465,65
12/07/2023	10.809.130	1,60%	461,50	461,05	473,85	467,65
11/07/2023	8.818.201	1,05%	455,15	453,50	461,00	460,30
10/07/2023	6.901.108	0,54%	454,00	454,00	460,45	455,50
07/07/2023	8.299.176	0,78%	452,00	447,90	456,50	453,05
06/07/2023	9.121.838	-2,39%	458,45	449,40	459,80	449,55
05/07/2023	7.854.176	-2,01%	468,25	458,80	468,85	460,55
04/07/2023	4.227.674	-0,33%	469,50	467,95	472,825	470,00
03/07/2023	11.220.599	2,57%	462,70	462,70	474,45	471,55
30/06/2023	6.110.871	1,12%	458,10	457,25	463,35	459,75
29/06/2023	7.767.855	-0,26%	457,40	453,70	459,35	454,65
28/06/2023	9.012.216	0,56%	453,35	450,15	456,30	455,85
27/06/2023	11.156.596	-1,23%	464,40	449,70	465,35	453,30
26/06/2023	7.534.540	1,00%	458,90	447,50	461,60	458,95
23/06/2023	7.565.340	-1,11%	458,25	452,55	459,75	454,40
22/06/2023	8.094.597	-1,03%	461,75	456,70	462,60	459,50
21/06/2023	8.023.414	2,11%	455,525	454,10	465,10	464,275
20/06/2023	7.032.602	-1,25%	459,95	454,70	462,85	454,70
19/06/2023	5.036.191	0,69%	456,50	456,30	463,55	460,45
16/06/2023	10.061.137	-0,78%	460,70	456,75	463,65	457,30
15/06/2023	13.536.637	-0,11%	461,40	453,75	462,15	460,90
14/06/2023	9.860.553	-1,09%	462,50	460,85	471,70	461,40
13/06/2023	9.548.017	1,12%	463,80	462,30	470,95	466,50
12/06/2023	8.687.825	-1,76%	468,10	459,75	468,10	461,35
09/06/2023	6.811.278	-0,92%	472,40	467,05	472,95	469,60
08/06/2023	8.065.573	-0,11%	479,75	472,10	481,10	473,95
07/06/2023	7.324.808	0,58%	471,45	467,10	475,50	474,45
06/06/2023	10.918.229	-0,46%	471,95	463,60	472,95	471,70
05/06/2023	10.767.281	-0,25%	479,80	473,30	483,70	473,90
02/06/2023	11.260.961	2,56%	464,55	464,50	476,15	475,10
01/06/2023	10.962.376	2,12%	456,35	454,55	463,45	463,25
31/05/2023	5.710.639	-2,90%	466,10	453,60	467,45	453,30
30/05/2023	15.671.522	-2,04%	477,35	464,85	477,35	467,20
29/05/2023	15.333.289	0,29%	478,10	472,75	479,70	476,95
26/05/2023	15.333.289	0,29%	478,10	472,75	479,70	476,95
25/05/2023	14.969.074	-1,99%	487,05	473,10	487,25	475,55
24/05/2023	16.047.941	-0,64%	486,575	480,45	489,00	485,20
23/05/2023	11.619.496	1,39%	482,00	479,15	489,85	488,30
22/05/2023	7.826.666	-0,06%	480,55	477,85	482,00	481,60