BP PLC Spon ADR (BP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22-11-2024 |
18.057.791 |
0,00%
|
29,36
|
29,16
|
29,535
|
29,52
|
| 21-11-2024 |
18.057.791 |
1,51%
|
29,36
|
29,16
|
29,535
|
29,52
|
| 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
|
Por favor leia o