BiG | O banco que entende os seus valores.

BP PLC Spon ADR (BP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	5.749.813	-2,63%	38,34	37,97	38,55	38,17
04/02/2026	6.054.810	0,98%	39,12	38,895	39,51	39,20
03/02/2026	4.861.233	2,97%	37,52	37,52	38,92	38,82
02/02/2026	5.653.908	-0,48%	37,7803	37,285	37,945	37,70
30/01/2026	5.823.285	-0,37%	37,95	37,325	38,225	37,88
29/01/2026	6.993.403	0,29%	38,61	37,81	38,8882	38,04
28/01/2026	3.110.908	0,21%	37,8495	37,27	37,9172	37,70
27/01/2026	3.305.509	0,38%	36,96	36,87	37,64	37,62
26/01/2026	2.799.779	0,63%	36,89	36,455	36,91	36,76
23/01/2026	4.536.258	3,11%	36,3707	36,115	36,705	36,53
22/01/2026	2.838.259	-1,50%	35,32	35,17	35,51	35,43
21/01/2026	3.975.774	1,99%	35,64	35,59	36,10	35,92
20/01/2026	3.383.688	-0,57%	35,105	35,025	35,53	35,15
16/01/2026	2.847.543	0,65%	35,42	35,29	35,62	35,38
15/01/2026	6.423.461	-1,79%	34,77	34,73	35,315	35,15
14/01/2026	7.814.115	1,27%	34,9598	34,90	36,2851	35,82
13/01/2026	5.059.589	2,76%	34,55	34,50	35,525	35,36
12/01/2026	3.658.938	0,35%	34,37	34,055	34,48	34,41
09/01/2026	4.337.240	0,50%	34,26	34,125	34,38	34,29
08/01/2026	5.773.679	1,37%	33,585	33,40	34,205	34,13
07/01/2026	6.494.511	-2,01%	33,82	33,58	33,93	33,67
06/01/2026	8.829.725	-4,87%	35,37	34,34	35,475	34,36
05/01/2026	7.939.886	0,87%	35,54	34,63	36,225	36,12
02/01/2026	3.405.825	3,17%	35,27	35,05	35,85	35,83
31/12/2025	2.016.594	-0,06%	34,85	34,555	34,87	34,73
30/12/2025	2.993.819	0,87%	33,5588	33,5588	34,86	34,72
29/12/2025	4.044.484	0,53%	34,58	34,285	34,595	34,45
26/12/2025	1.621.655	-0,12%	34,25	34,08	34,34	34,27
24/12/2025	1.731.084	-0,69%	34,55	34,26	34,60	34,31
23/12/2025	3.406.737	0,82%	34,52	34,42	34,64	34,58
22/12/2025	4.532.627	0,59%	34,2095	34,105	34,60	34,14
19/12/2025	6.383.772	1,86%	33,82	33,68	34,085	33,94
18/12/2025	6.953.020	-3,45%	34,29	33,23	34,33	33,31
17/12/2025	3.861.906	2,19%	34,53	34,135	34,5602	34,47
16/12/2025	6.787.173	-4,23%	34,45	33,74	34,545	33,76
15/12/2025	3.022.107	-0,03%	35,59	34,96	35,60	35,25
12/12/2025	3.506.579	-0,70%	35,38	35,035	35,51	35,26
11/12/2025	3.204.043	-1,00%	35,705	35,46	35,885	35,53
10/12/2025	3.396.710	0,93%	35,62	35,425	35,975	35,88
09/12/2025	3.231.774	-0,64%	35,8069	35,52	36,01	35,55
08/12/2025	4.639.781	-0,14%	35,95	35,705	36,095	35,78
05/12/2025	5.784.226	-3,76%	36,25	35,79	36,725	35,83
04/12/2025	3.829.301	-0,03%	37,04	36,97	37,4399	37,23
03/12/2025	2.902.327	2,42%	36,71	36,65	37,26	37,24
02/12/2025	1.915.597	-0,41%	36,57	36,175	36,57	36,36
01/12/2025	2.233.071	1,12%	36,38	36,33	36,72	36,51
28/11/2025	1.367.394	0,75%	35,78	33,2609	36,35	36,10
26/11/2025	2.033.734	0,67%	35,7599	35,7599	36,11	35,93
25/11/2025	2.672.341	-0,61%	35,70	35,505	35,93	35,69
24/11/2025	2.909.714	-0,20%	35,71	35,43	35,965	35,91
21/11/2025	3.954.408	0,77%	35,53	35,395	36,105	35,98
20/11/2025	3.637.115	-0,64%	36,06	35,05	36,405	35,72
19/11/2025	4.059.137	-2,04%	35,64	35,58	35,9755	35,95
18/11/2025	3.856.986	0,52%	35,92	35,90	36,76	36,69
17/11/2025	4.315.727	-0,07%	36,58	36,44	36,99	36,50
14/11/2025	3.955.133	1,50%	36,17	35,91	36,65	36,53
13/11/2025	3.017.210	-0,98%	36,99	35,9908	37,03	35,9908
12/11/2025	3.964.489	-1,31%	36,985	36,55	37,59	36,86
11/11/2025	3.326.371	0,62%	37,18	37,16	37,6351	37,35
10/11/2025	3.755.059	1,48%	36,63	36,30	37,12	37,12
07/11/2025	3.291.679	1,97%	36,00	35,2604	36,58	36,58
06/11/2025	4.146.541	0,31%	35,77	35,59	36,01	35,82
05/11/2025	4.347.369	1,61%	35,51	35,42	36,1299	35,68
04/11/2025	6.240.037	0,83%	35,68	34,89	35,71	35,12
03/11/2025	3.155.811	-1,34%	35,02	34,66	35,275	34,87
31/10/2025	2.864.249	0,99%	34,92	34,59	35,15	35,13
30/10/2025	5.638.015	-1,22%	34,9198	34,75	35,355	34,77
29/10/2025	4.504.731	2,15%	34,77	34,66	35,46	35,20
28/10/2025	2.766.188	-0,89%	34,70	34,44	34,78	34,46
27/10/2025	2.159.155	0,70%	34,80	34,60	34,895	34,77
24/10/2025	3.189.242	-2,00%	34,89	34,30	35,045	34,54
23/10/2025	4.115.935	1,98%	34,94	34,75	35,125	35,00
22/10/2025	3.578.524	3,50%	33,49	33,47	34,41	34,32
21/10/2025	2.182.834	-0,18%	33,24	33,01	33,39	33,16
20/10/2025	3.053.223	0,27%	33,10	32,925	33,31	33,22
17/10/2025	2.692.965	1,07%	32,96	32,89	33,18	33,13
16/10/2025	2.851.298	-1,65%	33,52	32,72	33,55	32,78
15/10/2025	3.263.951	0,65%	33,515	33,28	33,625	33,34
14/10/2025	4.814.818	-1,68%	32,8201	32,78	33,365	33,11
13/10/2025	2.210.944	0,63%	33,69	33,59	33,945	33,70
10/10/2025	4.060.352	-2,26%	34,05	33,465	34,12	33,49
09/10/2025	3.536.274	-0,67%	34,89	34,27	35,03	34,29
08/10/2025	2.879.141	-1,29%	35,00	34,45	35,00	34,52
07/10/2025	2.463.761	0,35%	35,06	34,485	35,1038	34,97
06/10/2025	3.002.950	1,96%	34,84	34,63	35,0455	34,83
03/10/2025	3.280.016	0,89%	34,3915	34,15	34,41	34,16
02/10/2025	3.093.957	-1,71%	34,2801	33,86	34,37	33,86
01/10/2025	3.034.484	-0,03%	34,66	34,45	34,78	34,46
30/09/2025	3.138.532	-0,88%	34,6001	34,205	34,63	34,46
29/09/2025	3.065.273	-2,66%	35,51	34,65	35,51	34,75
26/09/2025	3.348.407	1,21%	35,4697	35,415	35,88	35,69
25/09/2025	2.065.555	0,20%	35,05	35,04	35,36	35,26
24/09/2025	2.872.019	1,31%	35,0591	34,96	35,445	35,21
23/09/2025	3.621.821	1,08%	34,9111	34,71	35,285	34,74
22/09/2025	6.093.792	0,69%	34,11	34,045	34,60	34,37
19/09/2025	4.083.178	-1,37%	34,28	33,92	34,34	34,12
18/09/2025	4.177.920	0,83%	34,52	34,35	34,7571	34,56
17/09/2025	2.781.948	-0,48%	34,28	34,1045	34,505	34,30
16/09/2025	2.164.685	0,53%	34,2087	34,13	34,54	34,43
15/09/2025	2.933.659	0,90%	34,32	33,975	34,33	34,21