BP PLC Spon ADR (BP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
5.909.784 |
-1,84%
|
44,86
|
44,54
|
45,07
|
44,585
|
| 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
|
| 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
|
