BP PLC (BP/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	10.274.204	-0,11%	490,00	482,75	491,55	486,35
09/05/2023	12.802.033	-1,23%	489,05	484,70	491,45	486,90
08/05/2023	13.200.492	3,40%	480,75	480,55	494,80	492,975
05/05/2023	13.200.492	3,40%	480,75	480,55	494,80	492,975
04/05/2023	18.182.043	-1,96%	489,00	473,55	494,85	476,75
03/05/2023	16.794.173	-0,22%	490,15	479,55	492,90	486,30
02/05/2023	23.340.830	-8,85%	517,50	485,70	520,00	487,375
01/05/2023	11.776.090	2,08%	525,80	517,10	535,40	534,70
28/04/2023	11.776.090	2,08%	525,80	517,10	535,40	534,70
27/04/2023	8.446.329	-1,75%	527,00	521,00	530,30	523,80
26/04/2023	8.467.924	0,72%	531,70	527,30	535,50	533,10
25/04/2023	10.027.870	-0,82%	535,90	526,55	540,60	529,30
24/04/2023	11.383.884	0,81%	524,20	521,20	535,50	533,70
21/04/2023	15.063.065	-0,15%	533,10	526,95	533,10	529,40
20/04/2023	11.519.150	-0,99%	533,20	528,05	533,30	530,20
19/04/2023	14.382.450	-1,56%	542,20	530,80	543,30	535,50
18/04/2023	11.006.555	0,00%	544,60	538,30	546,30	544,00
17/04/2023	12.516.699	0,61%	545,00	543,50	550,90	544,00
14/04/2023	9.855.604	0,33%	538,60	534,50	543,30	540,70
13/04/2023	9.131.636	-0,09%	536,20	534,10	539,50	538,90
12/04/2023	10.890.110	0,43%	537,50	535,80	543,70	539,40
11/04/2023	11.968.630	0,96%	537,70	532,30	540,40	537,10
10/04/2023	11.625.795	-0,04%	533,40	531,20	537,80	532,00
06/04/2023	11.625.795	-0,04%	533,40	531,20	537,80	532,00
05/04/2023	18.329.950	0,83%	527,30	527,20	536,50	532,20
04/04/2023	16.431.468	-1,11%	536,50	526,80	536,80	527,80
03/04/2023	14.498.709	4,44%	530,90	530,90	540,30	533,70
31/03/2023	13.191.277	-0,37%	510,50	508,00	514,80	511,00
30/03/2023	12.606.050	0,63%	509,10	506,70	518,10	512,90
29/03/2023	11.059.570	0,24%	510,20	507,30	513,10	509,70
28/03/2023	16.303.512	2,43%	508,80	503,20	510,50	508,50
27/03/2023	15.765.460	2,21%	497,85	485,20	500,20	496,45
24/03/2023	19.676.787	-2,68%	495,40	473,75	495,40	485,70
23/03/2023	13.324.626	-1,02%	503,30	496,75	505,20	499,05
22/03/2023	13.405.001	0,14%	500,20	497,45	507,90	504,20
21/03/2023	17.612.739	3,22%	492,30	490,00	508,40	503,50
20/03/2023	15.800.095	1,30%	472,20	467,10	492,50	487,80
17/03/2023	19.709.958	-0,04%	489,475	476,70	504,30	481,55
16/03/2023	30.308.528	-1,17%	500,20	470,85	500,30	481,75
15/03/2023	22.269.864	-7,94%	526,60	486,00	526,60	487,45
14/03/2023	19.735.719	1,40%	521,70	512,70	533,55	529,50
13/03/2023	21.405.271	-4,71%	544,30	515,10	544,30	522,20
10/03/2023	14.252.273	-1,53%	546,40	542,70	550,80	548,00
09/03/2023	10.174.067	-0,47%	558,10	552,40	560,30	556,50
08/03/2023	10.984.683	0,16%	558,90	557,80	564,10	559,10
07/03/2023	12.611.027	-0,20%	560,75	555,10	561,80	558,20
06/03/2023	11.390.751	0,59%	553,40	553,40	560,00	559,30
03/03/2023	13.585.389	-1,21%	560,70	543,00	561,70	556,00
02/03/2023	14.346.861	1,98%	553,60	551,60	563,70	562,80
01/03/2023	11.982.772	0,05%	554,20	550,10	559,40	551,90
28/02/2023	13.238.680	-1,22%	556,60	551,40	561,70	551,60
27/02/2023	13.628.140	1,25%	553,60	553,50	560,35	558,40
24/02/2023	14.254.456	0,81%	550,70	547,70	555,80	551,50
23/02/2023	15.241.412	1,64%	536,80	534,80	551,30	547,05
22/02/2023	15.312.121	-2,27%	546,90	536,60	547,40	538,20
21/02/2023	13.235.461	-1,50%	556,40	549,70	560,00	550,70
20/02/2023	9.188.515	-0,14%	557,70	556,10	562,20	559,10
17/02/2023	15.048.873	-1,32%	564,10	556,30	564,20	559,90
16/02/2023	14.962.010	1,30%	560,20	551,30	567,65	567,40
15/02/2023	14.787.034	-0,14%	561,00	557,50	565,10	560,10
14/02/2023	13.531.020	1,05%	557,90	555,90	565,20	560,90
13/02/2023	9.298.931	-1,28%	560,00	551,80	560,30	555,10
10/02/2023	27.825.781	3,17%	547,50	541,70	570,60	562,30
09/02/2023	16.559.700	2,70%	532,40	532,10	545,30	545,00
08/02/2023	17.559.869	3,10%	527,60	524,10	533,70	530,65
07/02/2023	25.659.561	7,69%	490,925	490,925	515,40	514,70
06/02/2023	11.924.711	-1,89%	487,95	475,55	488,20	477,95
03/02/2023	13.420.114	1,61%	477,95	477,95	492,30	487,15
02/02/2023	16.207.821	-2,52%	491,35	478,45	492,30	479,45
01/02/2023	13.604.015	0,55%	491,05	486,85	496,70	491,85
31/01/2023	9.885.255	-0,58%	488,30	482,20	490,10	489,15
30/01/2023	12.019.891	0,48%	487,75	486,30	496,30	492,00
27/01/2023	12.757.297	1,07%	487,50	486,775	496,525	489,65
26/01/2023	12.412.586	2,39%	476,05	475,35	484,60	484,45
25/01/2023	12.528.664	-0,76%	475,95	468,60	477,95	473,15
24/01/2023	13.443.910	-1,01%	482,625	472,80	483,45	476,75
23/01/2023	10.404.369	1,03%	475,60	475,25	482,45	481,625
20/01/2023	9.444.740	0,35%	480,05	475,05	482,75	476,70
19/01/2023	12.394.305	-2,36%	478,60	471,75	480,75	475,05
18/01/2023	10.137.438	0,50%	480,15	479,65	489,50	486,55
17/01/2023	12.601.267	0,67%	480,60	478,00	487,55	484,15
16/01/2023	6.264.476	-0,72%	484,65	480,00	487,80	480,95
13/01/2023	11.299.093	-0,27%	482,95	482,50	486,40	484,45
12/01/2023	13.749.850	1,49%	481,10	479,25	486,60	485,75
11/01/2023	11.172.422	0,83%	476,85	474,25	481,10	478,60
10/01/2023	9.732.883	-0,93%	475,85	474,10	482,20	474,65
09/01/2023	10.506.318	0,25%	477,575	477,575	485,40	479,10
06/01/2023	9.729.035	1,00%	474,75	474,65	480,15	477,90
05/01/2023	10.937.701	1,47%	466,90	465,55	474,30	473,15
04/01/2023	15.124.536	-3,26%	475,00	465,05	475,55	466,30
03/01/2023	12.881.523	1,08%	484,25	481,25	496,75	482,00
02/01/2023	2.535.237	-0,80%	478,05	476,10	480,45	476,85
30/12/2022	2.535.237	-0,80%	478,05	476,10	480,45	476,85
29/12/2022	6.095.834	0,01%	476,35	473,00	480,85	480,70
28/12/2022	11.787.180	0,65%	485,725	477,30	489,90	480,65
27/12/2022	2.258.284	0,03%	475,00	473,85	478,50	477,55
23/12/2022	2.258.284	0,03%	475,00	473,85	478,50	477,55
22/12/2022	10.527.453	-0,66%	482,15	476,50	485,05	477,40
21/12/2022	12.008.890	2,64%	466,45	466,25	480,70	480,55
20/12/2022	11.307.213	-0,18%	461,10	461,10	470,75	468,20