BP PLC (BP/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19/12/2022	12.477.544	2,75%	459,05	459,05	470,30	469,05
16/12/2022	14.499.003	-1,81%	466,95	455,65	468,25	456,50
15/12/2022	13.628.619	-1,18%	467,75	464,85	472,10	464,90
14/12/2022	13.237.481	0,03%	470,25	467,55	475,55	470,45
13/12/2022	15.193.732	1,60%	465,60	463,50	472,85	470,30
12/12/2022	13.257.766	0,04%	459,15	456,75	465,60	462,90
09/12/2022	15.535.636	-0,63%	462,40	455,10	464,05	462,70
08/12/2022	15.373.011	0,02%	465,90	464,75	474,45	465,65
07/12/2022	17.691.306	-2,01%	470,55	463,075	473,50	465,55
06/12/2022	16.272.727	-1,90%	480,15	470,90	480,95	475,10
05/12/2022	11.422.238	0,57%	479,00	477,40	489,25	484,30
02/12/2022	17.526.667	-1,68%	485,20	474,50	486,10	481,55
01/12/2022	15.859.879	-2,59%	493,15	487,00	495,80	489,80
30/11/2022	17.561.663	2,10%	493,35	492,35	503,20	502,80
29/11/2022	14.857.858	1,69%	486,975	486,30	496,70	492,45
28/11/2022	12.230.713	-1,02%	480,05	475,25	484,80	484,25
25/11/2022	8.318.993	0,95%	482,60	482,525	493,05	489,25
24/11/2022	5.860.680	-0,03%	485,25	480,00	487,75	484,65
23/11/2022	18.883.624	-0,53%	489,90	482,75	498,55	484,80
22/11/2022	19.550.644	6,07%	471,00	470,425	487,65	487,375
21/11/2022	18.177.454	-3,63%	475,35	456,60	477,60	459,50
18/11/2022	13.047.649	-0,38%	482,95	469,55	486,20	476,80
17/11/2022	15.609.685	-0,83%	476,95	476,60	482,45	478,60
16/11/2022	17.376.083	1,29%	479,25	478,85	488,25	482,60
15/11/2022	14.056.045	-0,96%	478,10	472,55	480,65	476,45
14/11/2022	11.494.967	0,38%	476,85	472,35	483,20	481,05
11/11/2022	14.101.569	1,49%	475,60	471,95	483,40	479,25
10/11/2022	18.595.877	-2,22%	473,65	471,15	486,35	472,20
09/11/2022	17.136.663	-0,77%	488,00	481,40	488,60	482,925
08/11/2022	11.564.415	-3,06%	497,10	486,25	498,35	486,65
07/11/2022	10.883.974	0,14%	496,35	494,55	503,30	502,00
04/11/2022	15.493.716	1,55%	495,65	493,00	504,40	501,30
03/11/2022	12.894.376	1,83%	481,15	479,80	494,25	493,65
02/11/2022	13.894.213	-0,37%	483,875	476,95	486,85	484,80
01/11/2022	17.138.760	1,16%	480,00	474,20	486,90	486,60
31/10/2022	12.150.153	1,75%	473,80	467,20	484,00	481,00
28/10/2022	10.224.187	-1,96%	472,25	471,00	479,30	472,75
27/10/2022	20.114.119	3,70%	466,80	466,25	483,25	482,20
26/10/2022	14.646.409	-0,28%	465,45	460,35	468,05	465,00
25/10/2022	10.534.516	-1,08%	468,60	464,65	470,90	466,30
24/10/2022	13.597.784	1,45%	466,05	458,25	474,15	471,40
21/10/2022	11.349.348	0,74%	457,95	456,55	464,925	464,65
20/10/2022	16.751.074	1,22%	460,80	457,15	464,65	461,25
19/10/2022	15.369.160	2,16%	453,20	445,45	455,85	455,675
18/10/2022	13.674.382	-0,73%	453,00	445,40	458,20	446,05
17/10/2022	17.847.178	-1,51%	455,65	447,30	462,55	449,325
14/10/2022	15.374.185	-0,48%	462,00	453,00	465,40	456,20
13/10/2022	13.663.908	2,15%	451,70	446,25	461,25	458,40
12/10/2022	11.866.426	-0,92%	453,55	446,55	458,70	448,75
11/10/2022	13.615.068	-1,99%	456,15	446,90	457,40	452,90
10/10/2022	13.184.441	-1,51%	462,775	460,75	469,85	462,10
07/10/2022	15.353.194	1,93%	463,00	460,60	471,20	469,20
06/10/2022	18.514.748	0,00%	460,25	450,55	462,15	460,30
05/10/2022	15.416.079	1,25%	454,25	446,45	461,80	460,30
04/10/2022	14.142.633	2,53%	447,55	443,90	456,75	454,60
03/10/2022	13.427.449	2,21%	432,60	432,10	446,35	443,40
30/09/2022	12.873.490	0,70%	431,95	428,15	439,90	433,80
29/09/2022	17.433.248	-1,22%	433,25	426,25	438,50	430,80
28/09/2022	19.468.566	1,31%	425,55	421,10	437,75	436,10
27/09/2022	18.049.212	0,54%	426,90	425,45	435,10	430,45
26/09/2022	22.762.277	-0,99%	423,65	422,35	434,65	428,15
23/09/2022	21.085.280	-5,52%	452,45	428,35	456,10	432,45
22/09/2022	11.431.491	0,67%	453,00	451,20	464,55	457,70
21/09/2022	13.591.875	0,45%	456,00	453,25	466,00	454,65
20/09/2022	14.770.114	-0,22%	452,30	451,45	462,95	452,60
19/09/2022	12.567.004	-0,67%	455,55	450,95	460,35	453,60
16/09/2022	12.567.004	-0,67%	455,55	450,95	460,35	453,60
15/09/2022	11.458.142	-1,43%	462,70	453,95	466,80	456,65
14/09/2022	12.895.578	0,30%	458,15	454,25	465,95	463,25
13/09/2022	15.733.875	0,71%	460,35	456,45	466,00	461,85
12/09/2022	14.630.087	1,33%	454,40	453,50	461,85	458,60
09/09/2022	10.618.417	2,26%	447,00	446,70	455,70	452,60
08/09/2022	15.444.033	0,02%	443,95	439,80	449,90	442,60
07/09/2022	20.982.510	-2,26%	448,20	440,60	454,35	442,50
06/09/2022	10.950.918	-2,15%	461,50	449,85	462,25	452,75
05/09/2022	11.803.750	1,87%	452,75	452,55	467,475	462,70
02/09/2022	13.031.780	3,26%	445,55	444,00	457,55	454,20
01/09/2022	16.574.882	-0,37%	442,525	436,50	445,75	439,85
31/08/2022	22.865.884	-1,56%	451,425	428,25	452,30	441,50
30/08/2022	16.932.257	-2,03%	462,50	446,95	469,60	448,50
29/08/2022	11.965.493	-0,61%	461,20	457,30	464,10	457,80
26/08/2022	11.965.493	-0,61%	461,20	457,30	464,10	457,80
25/08/2022	11.695.060	1,59%	460,20	458,65	463,75	460,60
24/08/2022	13.309.823	-1,17%	459,70	452,55	460,60	453,40
23/08/2022	10.814.891	2,09%	448,10	447,60	459,825	458,75
22/08/2022	13.534.449	0,59%	441,175	439,50	452,40	449,35
19/08/2022	11.832.924	1,18%	442,85	441,55	449,80	446,70
18/08/2022	10.284.622	2,60%	433,20	432,65	443,05	441,50
17/08/2022	12.157.638	0,88%	428,45	425,50	433,15	430,30
16/08/2022	12.295.180	0,35%	424,45	424,45	432,10	426,55
15/08/2022	13.626.464	-1,39%	432,95	417,50	435,35	425,075
12/08/2022	11.106.659	0,84%	428,85	427,75	435,95	431,075
11/08/2022	10.230.103	1,33%	417,55	417,55	428,40	427,50