BP PLC Spon ADR (BP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
4.360.925 |
2,51%
|
50,70
|
50,55
|
51,485
|
51,305
|
| 22/10/2026 |
3.698.919 |
0,40%
|
50,3266
|
49,24
|
50,42
|
50,05
|
| 21/10/2026 |
6.720.475 |
0,90%
|
49,73
|
49,475
|
50,12
|
49,85
|
| 20/10/2026 |
5.644.992 |
-0,08%
|
49,92
|
48,50
|
49,99
|
49,39
|
| 19/10/2026 |
3.540.298 |
-1,53%
|
49,27
|
49,23
|
50,02
|
49,44
|
| 16/10/2026 |
6.073.854 |
3,60%
|
49,28
|
49,20
|
50,26
|
50,21
|
| 15/10/2026 |
3.987.777 |
-0,81%
|
49,0845
|
48,265
|
49,2426
|
48,44
|
| 14/10/2026 |
5.045.681 |
0,52%
|
48,43
|
48,43
|
48,975
|
48,81
|
| 13/10/2026 |
6.679.021 |
3,83%
|
48,03
|
47,81
|
48,735
|
48,53
|
| 12/10/2026 |
3.708.727 |
1,04%
|
46,90
|
46,655
|
47,255
|
46,73
|
| 09/10/2026 |
4.556.334 |
-0,24%
|
46,26
|
46,075
|
46,82
|
46,25
|
| 08/10/2026 |
4.826.526 |
4,16%
|
46,12
|
45,92
|
46,555
|
46,36
|
| 07/10/2026 |
3.490.949 |
-1,11%
|
45,0841
|
44,445
|
45,56
|
44,51
|
| 06/10/2026 |
7.455.673 |
0,89%
|
44,31
|
44,12
|
45,21
|
45,01
|
| 05/10/2026 |
4.422.053 |
-0,38%
|
44,46
|
44,09
|
45,02
|
44,62
|
| 02/10/2026 |
3.855.952 |
0,23%
|
43,94
|
43,89
|
44,885
|
44,79
|
| 01/10/2026 |
5.939.958 |
1,16%
|
43,5358
|
43,51
|
44,59
|
44,50
|
| 30/09/2026 |
3.729.785 |
1,08%
|
43,42
|
43,42
|
44,42
|
43,99
|
| 29/09/2026 |
2.510.952 |
-2,05%
|
43,4857
|
43,35
|
44,04
|
43,52
|
| 28/09/2026 |
3.689.310 |
0,63%
|
44,81
|
44,365
|
45,14
|
44,43
|
| 25/09/2026 |
3.896.736 |
-0,62%
|
44,0326
|
43,81
|
44,465
|
44,15
|
| 24/09/2026 |
6.222.122 |
-0,23%
|
44,96
|
44,09
|
45,545
|
44,41
|
| 23/09/2026 |
4.557.543 |
3,43%
|
43,95
|
43,63
|
44,58
|
44,49
|
| 22/09/2026 |
4.669.342 |
-0,14%
|
42,64
|
42,47
|
43,595
|
43,10
|
| 21/09/2026 |
8.862.519 |
-3,17%
|
44,63
|
43,15
|
44,71
|
43,16
|
| 18/09/2026 |
5.909.784 |
-1,84%
|
44,86
|
44,54
|
45,07
|
44,58
|
| 17/09/2026 |
3.679.162 |
0,15%
|
44,9757
|
44,95
|
45,73
|
45,42
|
| 16/09/2026 |
5.071.108 |
-3,35%
|
46,57
|
45,235
|
46,78
|
45,38
|
| 15/09/2026 |
7.146.024 |
2,24%
|
45,80
|
45,7972
|
47,035
|
46,96
|
| 14/09/2026 |
6.349.155 |
-0,36%
|
46,5855
|
45,655
|
46,80
|
45,93
|
| 11/09/2026 |
3.188.537 |
0,04%
|
45,926
|
45,75
|
46,375
|
46,10
|
| 10/09/2026 |
3.973.274 |
0,88%
|
46,184
|
45,46
|
46,30
|
46,08
|
| 09/09/2026 |
5.552.656 |
1,78%
|
45,71
|
44,91
|
45,885
|
45,68
|
| 08/09/2026 |
3.069.427 |
2,52%
|
44,744
|
44,50
|
45,40
|
44,88
|
| 04/09/2026 |
3.851.363 |
0,57%
|
43,6668
|
42,94
|
44,005
|
43,81
|
| 03/09/2026 |
3.354.687 |
-0,84%
|
43,99
|
43,555
|
44,05
|
43,58
|
| 02/09/2026 |
3.645.569 |
-1,32%
|
43,68
|
43,525
|
44,2199
|
43,93
|
| 01/09/2026 |
8.535.203 |
3,71%
|
43,71
|
43,59
|
44,55
|
44,47
|
| 31/08/2026 |
8.717.122 |
1,87%
|
42,88
|
42,41
|
43,35
|
42,87
|
| 28/08/2026 |
7.305.127 |
-0,53%
|
41,9861
|
41,72
|
42,16
|
42,15
|
| 27/08/2026 |
6.589.322 |
-0,38%
|
42,60
|
41,865
|
42,64
|
42,34
|
| 26/08/2026 |
6.898.939 |
-0,85%
|
42,3361
|
42,16
|
45,1476
|
42,50
|
| 25/08/2026 |
3.708.718 |
-2,01%
|
43,3606
|
42,80
|
43,55
|
42,86
|
| 24/08/2026 |
4.052.281 |
-2,25%
|
44,1492
|
43,5501
|
44,3705
|
43,74
|
| 21/08/2026 |
4.618.955 |
-0,86%
|
45,01
|
44,68
|
45,43
|
44,76
|
| 20/08/2026 |
5.778.566 |
3,27%
|
44,81
|
44,74
|
45,44
|
45,14
|
| 19/08/2026 |
5.125.372 |
0,86%
|
43,78
|
43,615
|
44,22
|
43,73
|
| 18/08/2026 |
4.613.852 |
1,31%
|
43,4377
|
43,3001
|
43,53
|
43,41
|
| 17/08/2026 |
5.889.600 |
0,12%
|
42,4059
|
42,255
|
42,965
|
42,86
|
| 14/08/2026 |
3.592.812 |
0,52%
|
42,40
|
42,27
|
42,77
|
42,53
|
| 13/08/2026 |
2.997.040 |
-0,30%
|
42,49
|
42,25
|
42,95
|
42,3104
|
| 12/08/2026 |
3.063.007 |
-0,43%
|
42,5446
|
42,45
|
43,11
|
42,93
|
| 11/08/2026 |
2.565.793 |
0,83%
|
43,03
|
42,865
|
43,415
|
43,16
|
| 10/08/2026 |
4.654.083 |
3,00%
|
41,86
|
41,86
|
43,01
|
42,88
|
| 07/08/2026 |
1.989.325 |
-1,46%
|
41,84
|
41,53
|
41,985
|
41,63
|
| 06/08/2026 |
3.055.417 |
2,44%
|
42,0584
|
41,48
|
42,37
|
42,23
|
| 05/08/2026 |
5.002.730 |
-2,97%
|
42,9522
|
41,165
|
42,96
|
41,21
|
| 04/08/2026 |
7.250.394 |
-4,14%
|
43,79
|
42,19
|
43,9559
|
42,44
|
| 03/08/2026 |
5.342.395 |
-2,12%
|
43,85
|
43,71
|
44,555
|
44,26
|
| 31/07/2026 |
4.081.967 |
2,26%
|
43,31
|
44,355
|
45,22
|
45,22
|
| 30/07/2026 |
4.639.567 |
1,97%
|
43,29
|
43,24
|
44,305
|
44,22
|
| 29/07/2026 |
4.495.852 |
3,92%
|
43,20
|
43,07
|
43,56
|
43,32
|
| 28/07/2026 |
4.314.461 |
-1,38%
|
42,34
|
41,63
|
42,72
|
41,67
|
| 27/07/2026 |
3.414.154 |
-3,39%
|
42,4209
|
42,31
|
43,02
|
42,31
|
| 24/07/2026 |
2.743.838 |
-0,19%
|
43,7473
|
43,645
|
44,295
|
43,82
|
| 23/07/2026 |
4.332.915 |
1,39%
|
44,18
|
43,805
|
44,44
|
43,93
|
| 22/07/2026 |
4.087.228 |
0,56%
|
43,20
|
43,00
|
43,55
|
43,32
|
| 21/07/2026 |
2.571.727 |
1,81%
|
42,21
|
42,18
|
42,765
|
42,76
|
| 20/07/2026 |
2.730.081 |
0,26%
|
41,67
|
41,48
|
42,19
|
42,00
|
| 17/07/2026 |
2.871.597 |
2,05%
|
41,76
|
41,365
|
41,97
|
41,90
|
| 16/07/2026 |
3.348.092 |
-0,64%
|
41,24
|
40,88
|
41,475
|
41,08
|
| 15/07/2026 |
2.850.815 |
-0,52%
|
41,64
|
40,95
|
41,64
|
41,33
|
| 14/07/2026 |
4.953.248 |
1,37%
|
41,48
|
40,99
|
41,595
|
41,40
|
| 13/07/2026 |
5.560.247 |
4,16%
|
39,86
|
39,73
|
41,04
|
40,83
|
| 10/07/2026 |
3.220.695 |
1,69%
|
38,5892
|
38,525
|
39,23
|
39,20
|
| 09/07/2026 |
3.128.049 |
-1,71%
|
38,78
|
38,4632
|
38,975
|
38,55
|
| 08/07/2026 |
5.003.820 |
1,63%
|
38,97
|
38,76
|
39,38
|
39,21
|
| 07/07/2026 |
5.893.492 |
3,29%
|
37,92
|
37,74
|
38,735
|
38,61
|
| 06/07/2026 |
5.955.861 |
-0,09%
|
37,20
|
37,20
|
37,63
|
37,39
|
| 02/07/2026 |
15.313.432 |
3,36%
|
36,95
|
36,91
|
37,50
|
37,40
|
| 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
|
