BP PLC Spon ADR (BP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	5.141.065	0,28%	35,56	35,3201	35,625	35,42
26/02/2024	2.378.409	-0,17%	35,255	35,225	35,54	35,32
23/02/2024	2.379.043	-0,31%	35,255	34,405	35,455	35,38
22/02/2024	2.376.621	-0,59%	35,56	35,215	35,67	35,49
21/02/2024	2.652.078	0,90%	35,56	35,28	35,767	35,70
20/02/2024	3.417.887	-0,18%	35,56	35,2718	35,585	35,385
19/02/2024	7.086.824	0,00%	35,73	35,45	35,77	35,45
16/02/2024	7.086.824	0,36%	35,73	35,45	35,77	35,45
15/02/2024	5.000.476	0,81%	34,85	34,84	35,72	35,61
14/02/2024	5.851.016	-0,61%	36,105	35,60	36,29	35,82
13/02/2024	3.862.958	-1,07%	36,105	35,83	36,64	36,04
12/02/2024	3.627.275	0,19%	36,105	36,22	36,55	36,43
09/02/2024	4.865.132	0,28%	36,105	36,23	36,665	36,31
08/02/2024	4.472.990	0,11%	36,105	35,97	36,31	36,21
07/02/2024	5.608.860	-0,61%	36,17	35,905	36,35	36,17
06/02/2024	9.600.504	6,31%	34,06	35,74	36,53	36,40
05/02/2024	6.054.428	-1,16%	34,06	33,93	34,50	34,24
02/02/2024	6.984.386	-1,40%	35,415	34,46	34,90	34,64
01/02/2024	6.682.359	0,09%	35,415	34,9301	35,6799	35,13
31/01/2024	4.712.602	-2,20%	35,54	35,075	35,705	35,10
30/01/2024	4.862.601	0,73%	35,54	35,28	35,92	35,89
29/01/2024	4.596.309	0,00%	35,67	35,2897	35,70	35,63
26/01/2024	5.489.901	1,34%	35,44	35,10	35,635	35,62
25/01/2024	4.361.602	1,66%	34,48	34,635	35,155	35,135
24/01/2024	5.254.538	0,91%	34,48	34,395	34,62	34,56
23/01/2024	4.343.229	0,00%	34,115	34,08	34,42	34,25
22/01/2024	6.007.138	1,15%	33,95	33,62	34,36	34,24
19/01/2024	4.247.172	-0,53%	33,95	33,75	34,005	33,85
18/01/2024	6.449.840	0,38%	33,95	33,605	34,05	34,03
17/01/2024	4.646.995	-0,91%	33,75	33,52	34,1499	33,9699
16/01/2024	5.271.820	-1,66%	35,00	34,075	34,61	34,28
15/01/2024	4.743.258	0,72%	35,00	34,71	35,19	34,86
12/01/2024	4.743.258	0,72%	35,00	34,71	35,19	34,86
11/01/2024	5.248.253	-0,32%	35,00	34,515	35,0399	34,59
10/01/2024	5.325.559	-0,55%	35,07	34,6208	35,09	34,70
09/01/2024	4.648.209	-1,47%	35,52	34,89	35,51	34,91
08/01/2024	5.893.632	-1,75%	35,33	35,015	35,46	35,40
05/01/2024	4.349.171	0,76%	36,17	35,825	36,25	36,03
04/01/2024	3.384.563	-0,67%	36,45	35,73	36,48	35,76
03/01/2024	3.433.013	1,41%	35,53	35,44	36,175	36,00
02/01/2024	3.567.924	0,42%	35,53	35,43	35,8199	35,55
29/12/2023	1.741.665	0,11%	35,53	35,285	35,51	35,37
28/12/2023	2.517.304	-1,15%	35,53	35,32	35,705	35,32
27/12/2023	3.147.565	0,14%	35,71	35,65	35,90	35,72
26/12/2023	2.585.785	0,96%	35,38	35,45	35,9231	35,67
22/12/2023	2.061.450	-0,37%	35,38	35,325	35,73	35,33
21/12/2023	2.559.699	1,20%	35,38	35,195	35,46	35,44
20/12/2023	4.444.541	-1,07%	35,38	34,97	35,5242	35,02
19/12/2023	3.581.025	0,80%	35,265	35,10	35,49	35,40
18/12/2023	3.232.515	0,89%	35,48	35,06	35,59	35,12
15/12/2023	4.598.419	-2,77%	35,14	34,755	35,30	34,81
14/12/2023	3.697.693	2,20%	35,14	35,56	35,93	35,80
13/12/2023	4.810.888	0,78%	35,14	34,25	35,125	35,03
12/12/2023	3.110.172	-1,05%	35,14	34,5507	34,845	34,76
11/12/2023	3.158.318	-0,48%	35,14	35,005	35,38	35,13
08/12/2023	4.878.835	1,76%	35,07	35,035	35,40	35,30
07/12/2023	3.744.218	-0,46%	34,94	34,48	35,00	34,69
06/12/2023	4.823.713	-1,25%	35,80	34,835	35,57	34,85
05/12/2023	2.370.385	-0,75%	35,80	35,27	35,855	35,325
04/12/2023	4.046.802	-1,08%	35,65	35,42	35,885	35,59
01/12/2023	3.825.248	-0,85%	36,05	35,955	36,4765	35,98
30/11/2023	6.195.175	0,62%	36,61	36,05	36,8008	36,2918
29/11/2023	4.184.328	0,36%	36,05	35,8201	36,23	36,07
28/11/2023	2.876.347	0,00%	35,99	35,8611	36,235	35,94
27/11/2023	4.154.533	0,31%	35,81	35,805	36,10	35,9293
24/11/2023	1.759.834	1,39%	35,81	35,79	36,115	35,7599
23/11/2023	5.044.953	-1,46%	35,81	34,46	35,31	35,22
22/11/2023	4.939.170	-1,88%	35,81	34,46	35,31	35,07
21/11/2023	2.509.683	-0,54%	35,81	35,64	35,875	35,685
20/11/2023	2.953.623	0,76%	35,87	35,82	36,12	35,88
17/11/2023	3.443.146	1,66%	35,33	35,32	35,805	35,6019
16/11/2023	4.149.875	-1,60%	35,07	34,70	35,115	35,02
15/11/2023	4.139.948	-0,73%	35,82	35,57	36,07	35,59
14/11/2023	2.997.820	0,42%	35,79	35,715	36,09	35,85
13/11/2023	3.203.817	1,77%	35,39	35,35	35,7579	35,70
10/11/2023	3.365.587	1,15%	35,12	34,6902	35,17	35,08
09/11/2023	3.517.369	0,63%	34,84	34,6401	35,1078	34,68
08/11/2023	6.120.839	-1,55%	35,75	34,83	35,46	34,92
07/11/2023	4.978.921	-2,29%	36,61	35,351	35,81	35,47
06/11/2023	4.231.372	0,28%	36,61	36,28	36,66	36,30
03/11/2023	5.542.152	-1,79%	35,96	35,76	36,435	36,20
02/11/2023	5.494.797	2,13%	36,32	36,10	36,94	36,86
01/11/2023	6.752.987	-1,34%	36,32	35,94	36,61	36,09
31/10/2023	10.293.540	-4,62%	36,45	35,99	36,935	36,58
30/10/2023	3.857.530	-1,14%	38,30	38,09	38,635	38,20
27/10/2023	2.968.651	-0,50%	39,11	38,3736	39,22	38,625
26/10/2023	2.752.583	-0,61%	38,61	38,39	38,96	38,82
25/10/2023	2.863.142	0,70%	39,025	38,83	39,185	39,06
24/10/2023	4.528.305	-0,28%	39,31	38,79	39,28	38,79
23/10/2023	4.987.275	-1,79%	39,13	38,57	39,20	38,90
20/10/2023	2.608.661	-1,79%	40,19	39,61	40,355	39,61
19/10/2023	4.041.774	-0,96%	40,15	39,93	40,56	40,33
18/10/2023	3.309.168	-0,22%	40,69	40,4532	40,84	40,72
17/10/2023	4.439.481	1,47%	40,34	40,315	40,82	40,81
16/10/2023	3.837.500	0,53%	40,16	39,69	40,325	40,22
13/10/2023	5.601.160	1,83%	39,43	39,715	40,18	40,01
12/10/2023	7.458.530	1,66%	38,79	38,925	39,495	39,29
11/10/2023	3.907.976	0,08%	38,79	38,303	38,91	38,65
10/10/2023	3.994.067	0,63%	38,43	38,32	38,7999	38,62
09/10/2023	4.810.078	2,98%	38,20	37,9725	38,43	38,38