Saltar para o conteúdo principal Login

BP PLC (BP/)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025 9.269.541 1,19% 361,50 360,00 365,35 362,30
23/04/2025 18.436.430 -0,27% 367,45 356,90 379,75 358,05
22/04/2025 9.509.477 -0,31% 356,95 355,60 360,20 359,00
17/04/2025 8.268.552 1,35% 352,925 351,40 360,75 360,10
16/04/2025 11.254.411 2,33% 340,55 339,525 355,875 355,30
15/04/2025 10.213.287 1,95% 342,50 342,50 351,00 347,20
14/04/2025 12.828.646 2,78% 339,50 338,30 350,20 340,55
11/04/2025 17.265.698 -3,04% 339,925 329,80 339,925 331,325
10/04/2025 18.272.927 2,95% 365,30 341,70 368,95 341,70
09/04/2025 17.122.546 -5,88% 342,80 329,40 343,15 331,90
08/04/2025 13.917.313 1,83% 358,10 352,30 364,55 352,65
07/04/2025 30.224.985 -6,72% 347,05 342,60 368,05 346,30
04/04/2025 22.778.433 -7,03% 400,05 365,10 400,05 371,25
03/04/2025 14.108.539 -7,74% 422,10 397,30 424,75 399,30
02/04/2025 6.959.010 -0,07% 433,65 432,55 438,60 432,80
01/04/2025 7.636.377 -0,68% 435,85 430,40 437,60 433,10
31/03/2025 6.930.368 0,23% 434,30 431,95 438,40 436,05
28/03/2025 8.729.710 -2,41% 439,70 434,05 442,00 435,05
27/03/2025 7.038.285 -0,13% 443,00 441,30 446,55 445,80
26/03/2025 8.163.951 0,98% 444,65 442,85 450,10 446,40
25/03/2025 11.798.280 0,13% 441,35 439,825 449,45 442,05
24/03/2025 9.688.916 -1,45% 447,90 440,40 449,00 441,50
21/03/2025 18.938.599 0,22% 446,70 443,65 449,50 448,00
20/03/2025 10.285.137 1,30% 444,70 442,30 448,40 447,00
19/03/2025 9.191.104 0,81% 436,40 436,05 442,325 441,25
18/03/2025 9.273.552 1,24% 434,25 433,90 440,425 437,725
17/03/2025 11.039.351 0,95% 429,30 428,00 433,20 432,35
14/03/2025 10.808.101 2,61% 419,10 417,30 429,10 428,30
13/03/2025 9.219.115 0,48% 414,10 412,80 420,45 417,40
12/03/2025 11.197.282 0,92% 413,975 407,95 415,875 415,40
11/03/2025 10.190.886 -1,39% 419,35 410,35 422,15 411,60
10/03/2025 13.091.764 1,21% 414,70 414,20 422,40 417,40
07/03/2025 17.303.918 0,66% 410,85 410,00 415,85 412,40
06/03/2025 8.307.089 0,38% 412,50 406,55 413,45 409,70
05/03/2025 16.881.480 0,27% 413,75 405,70 416,05 408,15
04/03/2025 15.974.030 -6,03% 418,20 406,15 419,15 407,05
03/03/2025 8.554.640 -1,33% 437,65 433,10 441,05 433,15
28/02/2025 8.328.964 0,18% 436,25 431,75 439,85 439,00
27/02/2025 12.437.350 1,87% 430,60 429,15 438,85 438,20
26/02/2025 17.222.462 -1,67% 437,00 425,10 443,00 430,15
25/02/2025 6.817.638 -2,21% 444,55 437,20 448,15 437,45
24/02/2025 9.552.665 -0,15% 448,975 444,75 450,25 447,35
21/02/2025 10.511.638 -0,94% 450,45 445,80 451,60 448,00
20/02/2025 8.981.403 -2,61% 452,85 448,15 454,15 452,25
19/02/2025 7.927.146 0,30% 467,15 461,60 469,65 464,35
18/02/2025 6.669.517 0,02% 462,60 460,50 466,80 462,95
17/02/2025 3.631.834 -0,77% 465,075 462,50 465,95 462,85
14/02/2025 8.940.181 0,45% 462,45 460,30 469,80 466,45
13/02/2025 8.320.224 -1,19% 463,60 460,95 469,00 464,35
12/02/2025 7.821.787 1,63% 460,00 454,15 471,15 469,95
11/02/2025 14.704.871 -0,51% 467,90 456,00 469,625 462,40
10/02/2025 33.243.823 7,24% 454,85 454,85 468,825 464,75
07/02/2025 6.737.328 1,16% 429,10 428,45 435,375 433,375
06/02/2025 9.473.460 1,19% 424,475 424,475 436,00 428,40
05/02/2025 10.349.697 0,51% 422,10 421,525 426,725 423,35
04/02/2025 12.393.753 0,13% 413,85 411,40 422,575 421,20
03/02/2025 17.473.055 -0,51% 417,50 410,20 427,00 420,65
31/01/2025 7.171.605 0,32% 423,90 419,45 425,95 422,80
30/01/2025 8.258.445 1,24% 417,25 415,30 423,00 421,45
29/01/2025 7.950.222 -0,43% 417,20 412,25 419,10 416,30
28/01/2025 7.071.945 0,38% 420,90 416,35 423,35 418,10
27/01/2025 8.106.045 -0,60% 419,65 416,25 422,45 416,50
24/01/2025 9.489.747 -1,12% 424,65 418,70 425,20 419,025
23/01/2025 7.988.674 -0,42% 422,55 422,325 427,25 423,75
22/01/2025 11.601.782 -0,32% 425,00 423,50 429,30 425,55
21/01/2025 9.236.243 -0,68% 429,45 425,10 431,00 426,90
20/01/2025 10.393.787 -0,92% 432,95 428,95 435,25 429,80
17/01/2025 9.126.841 1,13% 434,70 433,70 439,10 433,80
16/01/2025 9.786.951 1,38% 429,10 426,90 432,80 428,975
15/01/2025 20.053.151 0,89% 425,95 420,75 426,15 423,15
14/01/2025 16.155.240 -2,62% 419,55 416,70 424,50 419,40
13/01/2025 9.549.111 1,16% 432,05 426,10 433,85 430,70
09/01/2025 7.535.312 0,65% 419,05 418,35 426,15 425,75
08/01/2025 10.185.716 0,08% 424,95 416,90 425,85 420,45
07/01/2025 8.031.121 1,35% 414,55 411,95 422,00 420,10
06/01/2025 7.920.981 1,59% 409,55 406,75 415,70 414,50
03/01/2025 7.383.766 1,42% 403,75 403,15 410,40 408,00
02/01/2025 5.347.856 2,68% 394,75 394,65 404,00 402,30
31/12/2024 0 1,18% 387,65 387,25 392,95 391,80
30/12/2024 3.337.805 0,45% 383,85 383,30 387,55 387,25
27/12/2024 4.454.533 0,88% 382,55 381,90 387,10 385,50
26/12/2024 0 0,39% 382,30 381,80 383,40 382,15
24/12/2024 0 0,39% 382,30 380,65 383,40 380,65
23/12/2024 3.878.743 0,36% 379,85 377,70 380,80 380,65
20/12/2024 7.219.216 0,20% 377,45 373,85 379,95 379,30
19/12/2024 5.975.857 -1,19% 380,55 378,50 382,75 378,55
18/12/2024 0 0,64% 381,80 381,80 386,70 383,10
17/12/2024 7.054.739 -0,89% 379,75 378,125 382,85 380,675
16/12/2024 7.854.119 -2,92% 394,975 384,00 395,95 384,10
13/12/2024 8.644.053 -0,35% 398,60 392,65 398,60 395,65
12/12/2024 7.622.131 0,89% 397,90 395,70 399,80 397,05
11/12/2024 9.373.168 -0,56% 393,60 391,95 396,45 393,55
10/12/2024 7.164.655 0,55% 392,90 391,75 396,65 395,75
09/12/2024 10.472.044 4,45% 378,95 378,95 397,50 393,60
06/12/2024 8.480.980 -0,70% 380,05 375,20 384,25 376,85
05/12/2024 6.605.739 -1,40% 383,00 378,30 384,15 379,50
04/12/2024 6.697.429 -0,75% 388,30 384,20 391,20 384,90
03/12/2024 10.051.199 2,09% 383,15 382,20 390,60 387,80
02/12/2024 10.537.745 -1,25% 384,45 377,70 384,60 379,85
29/11/2024 5.036.823 0,05% 383,85 382,65 385,85 384,65

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco