BP PLC Spon ADR (BP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/07/2024	917.377	0,22%	37,37	36,895	37,37	37,05
04/07/2024	3.536.669	0,00%	36,87	36,83	37,09	36,97
03/07/2024	3.536.669	0,57%	36,87	36,83	37,09	36,97
02/07/2024	7.290.959	0,91%	36,85	36,58	36,915	36,76
01/07/2024	5.982.101	0,91%	36,25	36,131	36,585	36,43
28/06/2024	1.069.508	0,36%	36,15	35,88	36,25	36,10
27/06/2024	4.268.454	0,70%	36,10	35,78	36,155	35,97
26/06/2024	6.383.094	-1,00%	35,85	35,5777	35,89	35,72
25/06/2024	3.785.874	-0,47%	36,13	35,91	36,13	36,08
24/06/2024	5.292.997	2,08%	35,73	35,73	36,34	36,25
21/06/2024	1.609.395	-0,56%	35,71	35,465	35,81	35,51
20/06/2024	5.149.107	0,90%	35,55	35,48	35,915	35,71
19/06/2024	6.023.169	0,00%	35,48	35,32	35,64	35,39
18/06/2024	6.023.169	1,43%	35,48	35,32	35,64	35,39
17/06/2024	2.482.048	0,63%	35,03	34,735	35,23	35,11
14/06/2024	3.062.744	-0,85%	35,71	34,71	35,145	34,89
13/06/2024	2.563.868	-1,04%	35,71	34,99	35,4821	35,19
12/06/2024	5.115.043	-0,31%	35,71	35,43	36,29	35,56
11/06/2024	2.481.498	-0,70%	35,71	35,52	35,865	35,67
10/06/2024	6.604.132	1,87%	35,535	35,47	36,14	35,92
07/06/2024	5.778.422	-0,54%	35,35	35,13	35,625	35,26
06/06/2024	4.541.054	0,34%	35,65	35,27	35,56	35,45
05/06/2024	2.841.242	-0,63%	35,65	35,23	35,66	35,335
04/06/2024	7.644.818	-2,31%	35,56	35,295	35,66	35,56
03/06/2024	3.589.315	-3,11%	37,29	36,335	37,30	36,40
31/05/2024	1.860.380	1,73%	36,89	37,0608	37,58	37,57
30/05/2024	2.226.006	-0,51%	36,89	36,82	37,13	36,93
29/05/2024	2.243.871	-0,75%	37,51	37,00	37,52	37,12
28/05/2024	3.343.223	1,85%	36,72	37,12	37,49	37,40
27/05/2024	8.183.984	0,00%	36,72	36,635	36,89	36,72
24/05/2024	8.183.984	0,44%	36,72	36,635	36,89	36,72
23/05/2024	3.510.568	-0,49%	36,78	36,3322	37,1513	36,38
22/05/2024	5.097.002	-1,35%	36,78	36,44	36,895	36,56
21/05/2024	2.996.808	-0,54%	37,29	37,04	37,465	37,06
20/05/2024	2.000.352	-0,61%	37,54	37,22	37,6001	37,26
17/05/2024	3.099.211	1,02%	37,83	37,215	37,59	37,49
16/05/2024	3.379.410	-0,52%	37,83	37,01	37,39	37,1295
15/05/2024	4.146.399	-0,53%	37,83	37,28	37,93	37,7599
14/05/2024	2.620.336	-0,37%	38,13	37,78	38,16	37,96
13/05/2024	2.667.324	0,69%	38,38	37,8812	38,16	38,10
10/05/2024	2.850.852	-0,55%	38,38	37,78	38,43	37,83
09/05/2024	3.860.036	1,36%	37,84	37,79	38,10	38,04
08/05/2024	4.420.052	-0,13%	37,13	37,04	37,59	37,53
07/05/2024	7.776.640	-3,51%	38,96	37,51	38,28	37,67
06/05/2024	4.482.351	0,88%	38,96	38,93	39,48	39,04
03/05/2024	3.207.937	0,08%	38,45	38,11	38,74	38,70
02/05/2024	5.674.590	1,18%	38,45	38,44	38,8389	38,67
01/05/2024	5.065.573	-1,42%	38,45	37,99	38,525	38,22
30/04/2024	5.680.453	-1,74%	39,43	38,73	39,66	38,785
29/04/2024	6.644.957	0,18%	39,43	39,2901	39,55	39,54
26/04/2024	3.107.052	-0,38%	39,53	39,11	39,60	39,47
25/04/2024	2.248.754	0,76%	39,53	39,105	39,73	39,64
24/04/2024	4.817.957	0,13%	39,53	39,08	39,58	39,34
23/04/2024	7.226.075	0,98%	38,86	38,69	39,4675	39,29
22/04/2024	8.237.208	1,01%	38,09	38,14	39,145	38,91
19/04/2024	6.521.284	1,58%	38,09	38,02	38,56	38,52
18/04/2024	4.881.245	-1,04%	39,74	37,865	38,455	37,97
17/04/2024	6.229.883	-0,60%	39,74	38,12	38,89	38,40
16/04/2024	8.324.814	-1,13%	39,74	38,185	38,77	38,63
15/04/2024	10.434.828	-0,94%	39,74	38,93	39,53	39,07
12/04/2024	6.977.893	-0,83%	39,74	39,32	40,395	39,32
11/04/2024	7.893.728	0,58%	39,74	38,90	40,00	39,65
10/04/2024	7.436.957	0,33%	39,14	38,925	39,46	39,42
09/04/2024	6.537.578	0,98%	38,77	39,15	39,55	39,29
08/04/2024	8.896.592	0,65%	38,77	38,55	39,19	38,91
05/04/2024	7.921.397	0,68%	37,645	38,16	38,71	38,66
04/04/2024	9.056.256	-1,06%	37,645	38,31	38,725	38,40
03/04/2024	5.741.185	0,41%	37,645	38,35	38,935	38,81
02/04/2024	3.991.360	1,87%	37,645	38,18	38,705	38,65
01/04/2024	3.524.780	0,69%	37,645	37,295	38,04	37,94
28/03/2024	2.658.650	0,59%	37,645	37,495	37,805	37,68
27/03/2024	3.228.218	-0,29%	38,15	37,19	37,495	37,46
26/03/2024	4.479.633	-1,80%	38,15	37,56	38,22	37,57
25/03/2024	5.282.954	0,48%	38,15	38,11	38,4697	37,98
22/03/2024	2.145.986	0,15%	37,86	37,655	37,87	37,785
21/03/2024	4.654.361	-0,42%	37,89	37,66	38,0302	37,73
20/03/2024	2.744.439	0,13%	37,45	37,42	38,02	37,89
19/03/2024	3.542.844	0,13%	37,76	37,77	38,04	37,84
18/03/2024	2.916.449	0,85%	37,59	37,475	37,94	37,81
15/03/2024	3.319.184	0,00%	37,59	37,40	37,80	37,49
14/03/2024	3.395.355	0,40%	37,43	37,14	37,49	37,47
13/03/2024	4.607.705	1,83%	36,69	37,00	37,39	37,32
12/03/2024	3.236.045	0,44%	36,69	36,49	36,7395	36,65
11/03/2024	4.316.343	0,22%	36,59	35,96	36,489	36,49
08/03/2024	4.797.573	-0,06%	36,59	36,24	36,69	36,41
07/03/2024	4.015.242	0,03%	36,46	36,285	36,65	36,43
06/03/2024	6.739.541	1,70%	36,46	36,325	36,64	36,409
05/03/2024	2.978.995	0,36%	35,21	35,59	35,945	35,80
04/03/2024	3.879.148	0,08%	35,21	35,615	36,03	35,67
01/03/2024	3.586.466	1,86%	35,21	35,315	35,815	35,64
29/02/2024	4.897.372	0,09%	35,21	34,87	35,19	34,99
28/02/2024	5.224.006	-1,30%	35,21	34,94	35,376	34,96
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