BP PLC Spon ADR (BP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
15.313.432 |
3,36%
|
36,95
|
36,91
|
37,50
|
37,43
|
| 01/07/2026 |
5.061.659 |
-2,19%
|
36,27
|
36,045
|
36,49
|
36,15
|
| 30/06/2026 |
12.314.561 |
-1,07%
|
37,25
|
36,905
|
37,40
|
36,95
|
| 29/06/2026 |
10.896.229 |
0,50%
|
37,37
|
37,27
|
37,71
|
37,35
|
| 26/06/2026 |
5.615.663 |
-1,62%
|
37,39
|
37,04
|
37,65
|
37,13
|
| 25/06/2026 |
5.208.866 |
-0,11%
|
37,4574
|
37,355
|
38,155
|
37,72
|
| 24/06/2026 |
7.017.182 |
-3,85%
|
38,21
|
37,675
|
38,36
|
37,86
|
| 23/06/2026 |
5.841.266 |
-0,92%
|
39,419
|
39,17
|
39,605
|
39,33
|
| 18/06/2026 |
9.229.953 |
-2,60%
|
39,24
|
38,725
|
39,78
|
39,78
|
| 17/06/2026 |
5.993.057 |
-2,44%
|
40,9161
|
39,98
|
41,075
|
40,14
|
| 16/06/2026 |
2.727.943 |
-1,07%
|
41,38
|
41,07
|
41,46
|
41,15
|
| 15/06/2026 |
3.884.590 |
-2,82%
|
41,12
|
40,94
|
41,77
|
41,59
|
| 12/06/2026 |
3.357.736 |
0,23%
|
41,96
|
41,9235
|
43,105
|
42,78
|
| 11/06/2026 |
3.768.920 |
-0,69%
|
44,05
|
42,625
|
44,19
|
42,68
|
| 10/06/2026 |
3.928.685 |
0,79%
|
42,87
|
42,80
|
43,735
|
42,95
|
| 09/06/2026 |
3.890.531 |
-2,47%
|
43,43
|
42,0101
|
43,43
|
42,67
|
| 08/06/2026 |
2.645.275 |
1,78%
|
43,70
|
43,492
|
44,025
|
43,72
|
| 05/06/2026 |
3.735.840 |
-2,34%
|
43,80
|
42,97
|
43,95
|
42,97
|
| 04/06/2026 |
3.088.709 |
0,81%
|
43,4806
|
43,3143
|
44,04
|
44,04
|
| 03/06/2026 |
2.373.190 |
0,70%
|
43,87
|
43,635
|
44,11
|
43,68
|
| 02/06/2026 |
4.331.310 |
1,20%
|
42,7539
|
42,67
|
43,50
|
43,40
|
| 01/06/2026 |
5.617.381 |
2,56%
|
42,4278
|
42,4278
|
43,54
|
42,94
|
| 29/05/2026 |
6.799.231 |
0,64%
|
41,59
|
41,46
|
42,28
|
41,87
|
| 28/05/2026 |
5.709.970 |
-0,14%
|
41,7008
|
41,115
|
41,96
|
41,59
|
| 27/05/2026 |
9.865.035 |
-2,35%
|
41,38
|
41,17
|
41,69
|
41,65
|
| 26/05/2026 |
13.724.703 |
-3,86%
|
42,40
|
42,07
|
42,7606
|
42,65
|
| 22/05/2026 |
2.960.063 |
-1,14%
|
44,40
|
44,01
|
44,80
|
44,36
|
| 21/05/2026 |
3.749.554 |
-0,58%
|
45,64
|
44,625
|
45,85
|
44,87
|
| 20/05/2026 |
4.233.915 |
-2,12%
|
45,76
|
45,015
|
46,24
|
45,13
|
| 19/05/2026 |
2.794.506 |
1,01%
|
45,8388
|
45,40
|
46,199
|
46,14
|
| 18/05/2026 |
4.917.229 |
3,02%
|
44,66
|
44,34
|
45,89
|
45,69
|
| 15/05/2026 |
2.528.760 |
1,61%
|
43,8893
|
43,73
|
44,35
|
44,35
|
| 14/05/2026 |
1.936.107 |
-0,05%
|
44,1005
|
43,6208
|
44,395
|
43,6208
|
| 13/05/2026 |
2.594.190 |
-0,59%
|
44,2202
|
43,90
|
44,30
|
44,14
|
| 12/05/2026 |
2.541.204 |
0,44%
|
44,37
|
44,185
|
44,535
|
44,40
|
| 11/05/2026 |
3.492.583 |
2,33%
|
43,9361
|
43,865
|
44,445
|
44,22
|
| 08/05/2026 |
5.568.675 |
-1,11%
|
43,9705
|
43,22
|
43,9705
|
43,34
|
| 07/05/2026 |
5.375.798 |
-1,95%
|
44,1383
|
43,395
|
44,20
|
43,81
|
| 06/05/2026 |
6.028.979 |
-4,03%
|
45,03
|
44,53
|
45,16
|
44,63
|
| 05/05/2026 |
3.769.778 |
-0,34%
|
46,42
|
46,01
|
46,845
|
46,50
|
| 04/05/2026 |
3.364.972 |
1,13%
|
46,47
|
46,06
|
47,09
|
46,94
|
| 01/05/2026 |
6.122.317 |
-2,05%
|
47,3875
|
45,98
|
47,3875
|
46,41
|
| 30/04/2026 |
5.859.560 |
1,30%
|
46,75
|
46,51
|
47,65
|
47,38
|
| 29/04/2026 |
7.468.097 |
0,97%
|
46,78
|
46,175
|
46,8643
|
46,80
|
| 28/04/2026 |
7.205.286 |
1,04%
|
46,56
|
46,14
|
46,90
|
46,35
|
| 27/04/2026 |
955.830 |
0,61%
|
46,865
|
45,97
|
46,96
|
45,97
|
| 24/04/2026 |
3.265.281 |
-0,22%
|
46,40
|
45,90
|
46,44
|
46,25
|
| 23/04/2026 |
5.682.397 |
-0,04%
|
46,40
|
45,94
|
46,5768
|
46,35
|
| 22/04/2026 |
3.553.056 |
1,00%
|
46,48
|
46,23
|
46,70
|
46,37
|
| 21/04/2026 |
3.837.783 |
1,75%
|
45,399
|
45,305
|
46,01
|
45,91
|
| 20/04/2026 |
3.480.900 |
1,03%
|
46,17
|
44,83
|
46,17
|
45,12
|
| 17/04/2026 |
9.712.309 |
-6,38%
|
44,72
|
43,34
|
44,9364
|
44,59
|
| 16/04/2026 |
6.607.437 |
3,33%
|
46,38
|
46,20
|
47,875
|
47,63
|
| 15/04/2026 |
6.091.521 |
-0,11%
|
45,82
|
45,70
|
46,39
|
46,12
|
| 14/04/2026 |
4.795.758 |
-0,58%
|
46,74
|
45,78
|
46,74
|
46,17
|
| 13/04/2026 |
3.873.269 |
0,07%
|
46,82
|
46,21
|
47,00
|
46,44
|
| 10/04/2026 |
6.010.271 |
1,18%
|
45,935
|
45,87
|
46,53
|
46,44
|
| 09/04/2026 |
7.764.397 |
0,03%
|
46,28
|
45,58
|
47,2051
|
45,90
|
| 08/04/2026 |
10.624.711 |
-2,86%
|
44,6308
|
44,165
|
45,975
|
45,89
|
| 07/04/2026 |
6.365.585 |
-0,51%
|
47,165
|
47,04
|
47,765
|
47,24
|
| 06/04/2026 |
3.537.309 |
0,76%
|
46,80
|
46,7899
|
47,51
|
47,48
|
| 02/04/2026 |
20.946.395 |
2,23%
|
47,77
|
46,655
|
47,99
|
47,12
|
| 01/04/2026 |
24.325.658 |
-2,31%
|
47,09
|
45,56
|
47,42
|
46,17
|
| 31/03/2026 |
18.893.452 |
-0,91%
|
48,15
|
45,965
|
48,265
|
47,00
|
| 30/03/2026 |
10.379.145 |
1,46%
|
47,23
|
46,8201
|
47,6593
|
47,35
|
| 27/03/2026 |
7.865.155 |
1,12%
|
46,10
|
45,92
|
46,75
|
46,68
|
| 26/03/2026 |
8.181.705 |
1,73%
|
45,86
|
45,645
|
46,68
|
46,17
|
| 25/03/2026 |
5.571.414 |
1,38%
|
44,82
|
44,785
|
45,645
|
45,41
|
| 24/03/2026 |
13.249.626 |
2,80%
|
43,9898
|
43,90
|
44,845
|
44,79
|
| 23/03/2026 |
26.196.525 |
-2,71%
|
43,2505
|
42,21
|
43,94
|
43,57
|
| 20/03/2026 |
15.990.168 |
-2,40%
|
45,34
|
44,655
|
45,69
|
44,78
|
| 19/03/2026 |
22.021.411 |
2,80%
|
45,3442
|
45,29
|
46,7811
|
45,86
|
| 18/03/2026 |
5.520.764 |
1,72%
|
44,24
|
44,24
|
44,72
|
44,61
|
| 17/03/2026 |
11.988.759 |
2,21%
|
43,6803
|
43,53
|
44,265
|
43,85
|
| 16/03/2026 |
5.288.385 |
0,54%
|
42,675
|
42,54
|
43,325
|
42,90
|
| 13/03/2026 |
8.675.437 |
1,21%
|
42,3895
|
42,04
|
42,83
|
42,67
|
| 12/03/2026 |
7.893.453 |
1,42%
|
41,65
|
41,65
|
42,4762
|
42,16
|
| 11/03/2026 |
8.721.741 |
4,06%
|
40,60
|
40,40
|
41,585
|
41,56
|
| 10/03/2026 |
9.450.541 |
-1,75%
|
40,34
|
39,495
|
40,75
|
39,94
|
| 09/03/2026 |
13.011.043 |
0,53%
|
40,44
|
40,19
|
41,20
|
40,65
|
| 06/03/2026 |
14.704.695 |
2,98%
|
39,59
|
39,3425
|
40,5963
|
40,44
|
| 05/03/2026 |
5.866.157 |
1,24%
|
39,30
|
38,93
|
39,49
|
39,30
|
| 04/03/2026 |
3.891.139 |
-0,05%
|
38,78
|
38,3593
|
39,01
|
38,84
|
| 03/03/2026 |
7.017.003 |
-1,55%
|
39,0481
|
38,575
|
39,56
|
38,86
|
| 02/03/2026 |
7.900.051 |
1,52%
|
39,64
|
38,84
|
39,64
|
39,47
|
| 27/02/2026 |
3.696.719 |
2,32%
|
38,88
|
38,37
|
38,9753
|
38,86
|
| 26/02/2026 |
3.927.475 |
-0,26%
|
37,54
|
37,265
|
38,495
|
37,99
|
| 25/02/2026 |
5.569.546 |
-0,55%
|
38,26
|
37,795
|
38,37
|
38,09
|
| 24/02/2026 |
4.066.978 |
-0,29%
|
38,41
|
38,045
|
38,44
|
38,30
|
| 23/02/2026 |
3.296.637 |
0,60%
|
38,36
|
38,13
|
38,805
|
38,41
|
| 20/02/2026 |
3.619.961 |
-0,86%
|
38,02
|
33,60
|
38,24
|
38,18
|
| 19/02/2026 |
4.988.510 |
1,25%
|
38,91
|
38,5108
|
39,509
|
38,5108
|
| 18/02/2026 |
5.736.456 |
2,58%
|
37,99
|
37,95
|
38,595
|
38,53
|
| 17/02/2026 |
3.750.570 |
-0,36%
|
37,54
|
37,05
|
37,81
|
37,56
|
| 13/02/2026 |
3.425.725 |
1,26%
|
37,2399
|
36,975
|
37,725
|
37,66
|
| 12/02/2026 |
7.533.508 |
-3,53%
|
38,13
|
36,83
|
38,17
|
37,19
|
| 11/02/2026 |
6.649.450 |
4,23%
|
37,71
|
37,71
|
38,82
|
38,55
|
| 10/02/2026 |
11.718.687 |
-5,51%
|
37,53
|
36,15
|
37,53
|
36,97
|
| 09/02/2026 |
3.875.002 |
0,26%
|
38,67
|
38,67
|
39,355
|
39,22
|
| 06/02/2026 |
3.250.432 |
2,20%
|
38,3935
|
38,27
|
39,19
|
39,12
|
