BP PLC Spon ADR (BP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21-11-2024	6.388.952	1,00%	29,325	29,1601	29,48	29,3701
20-11-2024	11.456.507	-0,03%	29,04	28,83	29,125	29,08
19-11-2024	11.686.931	-1,12%	28,98	28,89	29,165	29,09
18-11-2024	10.184.757	1,52%	29,30	29,24	29,50	29,42
15-11-2024	8.120.278	-0,24%	29,10	28,83	29,215	28,98
14-11-2024	11.091.802	1,68%	28,89	28,76	29,07	29,05
13-11-2024	12.243.629	1,46%	28,14	27,8227	28,67	28,57
12-11-2024	14.623.989	-2,63%	28,52	28,03	28,585	28,16
11-11-2024	9.526.559	-0,04%	28,93	28,735	29,015	28,92
08-11-2024	11.140.910	-4,49%	29,20	28,80	29,23	28,93
07-11-2024	7.590.150	0,43%	30,48	30,13	30,50	30,29
06-11-2024	10.517.185	0,67%	29,70	29,575	30,25	30,16
05-11-2024	9.060.458	0,77%	29,99	29,82	30,12	29,96
04-11-2024	8.696.275	1,71%	29,67	29,63	29,95	29,73
01-11-2024	8.962.365	-0,44%	29,68	29,19	29,695	29,23
31-10-2024	11.202.834	1,17%	29,17	29,01	29,485	29,36
30-10-2024	21.972.772	-1,16%	29,24	28,995	29,5193	29,02
29-10-2024	21.578.383	-5,44%	29,90	29,36	29,92	29,36
28-10-2024	11.988.844	-1,49%	30,78	30,72	31,13	31,05
25-10-2024	4.478.385	0,70%	31,60	31,3707	31,68	31,52
24-10-2024	5.995.681	-0,03%	31,56	31,08	31,6388	31,30
23-10-2024	6.288.692	-0,86%	31,37	31,065	31,456	31,31
22-10-2024	4.391.298	0,35%	31,49	31,415	31,6699	31,58
21-10-2024	6.852.124	0,45%	31,73	31,45	31,855	31,47
18-10-2024	4.465.138	0,03%	31,39	31,0901	31,41	31,33
17-10-2024	8.123.206	1,26%	31,04	30,97	31,35	31,32
16-10-2024	6.393.806	0,62%	31,07	30,83	31,13	30,93
15-10-2024	13.177.959	-3,91%	30,85	30,70	31,085	30,74
14-10-2024	5.522.732	-0,37%	31,90	31,825	32,11	31,99
11-10-2024	7.455.529	-0,71%	32,07	32,04	32,33	32,11
10-10-2024	5.886.192	1,13%	32,15	31,95	32,40	32,34
09-10-2024	6.035.177	-0,16%	31,67	31,59	32,08	31,98
08-10-2024	9.039.105	-3,35%	32,45	31,86	32,47	32,03
07-10-2024	5.836.765	0,79%	33,09	33,005	33,29	33,14
04-10-2024	10.108.939	1,29%	32,65	32,49	33,05	32,88
03-10-2024	10.752.939	0,28%	32,04	31,891	32,5399	32,46
02-10-2024	7.982.336	0,87%	32,59	32,145	32,635	32,37
01-10-2024	13.696.071	2,23%	31,35	31,2949	32,265	32,09
30-09-2024	7.314.452	-0,10%	31,41	31,30	31,73	31,39
27-09-2024	11.500.178	2,05%	31,00	30,9022	31,465	31,42
26-09-2024	16.447.843	-2,81%	30,53	30,5199	31,00	30,79
25-09-2024	8.939.102	-3,50%	32,39	31,66	32,42	31,68
24-09-2024	7.696.464	-0,09%	33,13	32,74	33,17	32,83
23-09-2024	7.619.320	0,67%	32,72	32,66	33,09	32,86
20-09-2024	2.154.970	-0,37%	32,59	32,345	32,75	32,64
19-09-2024	11.509.407	1,02%	33,11	32,705	33,20	32,76
18-09-2024	6.125.668	-0,37%	32,61	32,38	32,81	32,43
17-09-2024	6.965.637	0,77%	32,24	32,19	32,585	32,55
16-09-2024	9.370.643	1,45%	32,26	32,05	32,43	32,30
13-09-2024	1.265.103	0,82%	31,89	31,71	32,01	31,84
12-09-2024	8.158.445	0,93%	31,32	31,22	31,68	31,58
11-09-2024	8.232.643	0,45%	31,425	30,97	31,45	31,29
10-09-2024	2.650.576	-2,04%	31,70	30,67	31,71	31,15
09-09-2024	8.008.003	-0,31%	31,89	31,78	32,05	31,80
06-09-2024	1.902.645	-1,39%	32,28	31,775	32,39	31,90
05-09-2024	986.936	-0,19%	32,75	32,32	32,75	32,35
04-09-2024	1.692.886	-1,40%	32,75	32,34	32,92	32,41
03-09-2024	9.499.520	-3,21%	33,00	32,71	33,07	32,87
02-09-2024	5.680.344	0,00%	33,83	33,70	33,9999	33,96
30-08-2024	5.680.344	-1,48%	33,83	33,70	33,9999	33,96
29-08-2024	4.664.887	0,70%	34,31	34,14	34,50	34,47
28-08-2024	4.091.241	-0,44%	33,99	33,92	34,25	34,23
27-08-2024	4.024.720	-0,03%	34,51	34,17	34,5205	34,38
26-08-2024	3.711.211	0,82%	34,40	34,2421	34,585	34,39
23-08-2024	984.469	1,82%	33,75	33,665	34,12	34,11
22-08-2024	5.308.225	-0,06%	33,44	33,38	33,62	33,50
21-08-2024	4.645.191	0,42%	33,73	33,48	33,79	33,52
20-08-2024	7.044.776	-2,23%	33,70	33,36	33,85	33,38
19-08-2024	4.399.733	0,09%	34,28	34,12	34,54	34,14
16-08-2024	1.049.248	-0,03%	33,98	33,94	34,17	34,11
15-08-2024	4.664.704	1,25%	34,10	33,955	34,2098	34,12
14-08-2024	5.685.314	-0,03%	33,77	33,58	33,785	33,70
13-08-2024	5.524.604	0,18%	33,61	33,455	33,79	33,71
12-08-2024	5.847.247	1,17%	33,61	33,475	33,79	33,65
09-08-2024	951.525	-0,72%	32,99	32,89	33,38	33,26
08-08-2024	5.262.904	1,36%	33,25	33,185	33,65	33,50
07-08-2024	8.244.684	0,33%	33,10	33,015	33,40	33,05
06-08-2024	1.494.801	-0,15%	32,53	32,51	33,195	32,94
05-08-2024	1.565.747	-3,20%	33,00	32,72	33,28	32,99
02-08-2024	1.979.169	-1,96%	34,46	33,895	34,55	34,08
01-08-2024	8.320.436	-1,78%	35,41	34,54	35,46	34,76
31-07-2024	9.430.562	1,67%	35,44	35,175	35,56	35,39
30-07-2024	13.968.292	-0,43%	35,10	34,58	35,345	34,81
29-07-2024	12.768.996	-0,82%	35,39	34,73	35,42	34,96
26-07-2024	1.297.026	0,20%	35,21	34,97	35,41	35,25
25-07-2024	5.355.324	1,53%	34,81	34,625	35,32	35,18
24-07-2024	7.232.011	-0,86%	35,11	34,62	35,276	34,65
23-07-2024	5.203.504	-1,08%	35,06	34,78	35,085	34,95
22-07-2024	4.810.954	-0,14%	35,38	35,21	35,5053	35,33
19-07-2024	865.392	-0,59%	35,33	35,22	35,61	35,38
18-07-2024	5.479.276	0,48%	35,71	35,47	35,83	35,59
17-07-2024	7.683.357	1,52%	35,04	35,04	35,54	35,42
16-07-2024	8.226.748	-0,40%	34,49	34,38	34,89	34,89
15-07-2024	8.695.968	-0,46%	35,01	34,7501	35,20	35,03
12-07-2024	1.660.948	0,40%	35,48	35,12	35,48	35,19
11-07-2024	8.519.756	0,43%	34,86	34,71	35,09	35,05
10-07-2024	7.657.322	0,29%	35,01	34,785	35,14	34,90
09-07-2024	13.466.300	-4,79%	34,80	34,645	35,1899	34,80
08-07-2024	4.226.302	-1,35%	36,60	36,41	36,815	36,55
05-07-2024	917.377	0,22%	37,37	36,895	37,37	37,05