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 > >>
24/04/2026	3.265.281	-0,22%	46,40	45,90	46,44	46,25
23/04/2026	5.682.397	-0,04%	46,40	45,94	46,5768	46,35
22/04/2026	3.553.056	1,00%	46,48	46,23	46,70	46,37
21/04/2026	3.837.783	1,75%	45,399	45,305	46,01	45,91
20/04/2026	3.480.900	1,03%	46,17	44,83	46,17	45,12
17/04/2026	9.712.309	-6,38%	44,72	43,34	44,9364	44,59
16/04/2026	6.607.437	3,33%	46,38	46,20	47,875	47,63
15/04/2026	6.091.521	-0,11%	45,82	45,70	46,39	46,12
14/04/2026	4.795.758	-0,58%	46,74	45,78	46,74	46,17
13/04/2026	3.873.269	0,07%	46,82	46,21	47,00	46,44
10/04/2026	6.010.271	1,18%	45,935	45,87	46,53	46,44
09/04/2026	7.764.397	0,03%	46,28	45,58	47,2051	45,90
08/04/2026	10.624.711	-2,86%	44,6308	44,165	45,975	45,89
07/04/2026	6.365.585	-0,51%	47,165	47,04	47,765	47,24
06/04/2026	3.537.309	0,76%	46,80	46,7899	47,51	47,48
02/04/2026	20.946.395	2,23%	47,77	46,655	47,99	47,12
01/04/2026	24.325.658	-2,31%	47,09	45,56	47,42	46,17
31/03/2026	18.893.452	-0,91%	48,15	45,965	48,265	47,00
30/03/2026	10.379.145	1,46%	47,23	46,8201	47,6593	47,35
27/03/2026	7.865.155	1,12%	46,10	45,92	46,75	46,68
26/03/2026	8.181.705	1,73%	45,86	45,645	46,68	46,17
25/03/2026	5.571.414	1,38%	44,82	44,785	45,645	45,41
24/03/2026	13.249.626	2,80%	43,9898	43,90	44,845	44,79
23/03/2026	26.196.525	-2,71%	43,2505	42,21	43,94	43,57
20/03/2026	15.990.168	-2,40%	45,34	44,655	45,69	44,78
19/03/2026	22.021.411	2,80%	45,3442	45,29	46,7811	45,86
18/03/2026	5.520.764	1,72%	44,24	44,24	44,72	44,61
17/03/2026	11.988.759	2,21%	43,6803	43,53	44,265	43,85
16/03/2026	5.288.385	0,54%	42,675	42,54	43,325	42,90
13/03/2026	8.675.437	1,21%	42,3895	42,04	42,83	42,67
12/03/2026	7.893.453	1,42%	41,65	41,65	42,4762	42,16
11/03/2026	8.721.741	4,06%	40,60	40,40	41,585	41,56
10/03/2026	9.450.541	-1,75%	40,34	39,495	40,75	39,94
09/03/2026	13.011.043	0,53%	40,44	40,19	41,20	40,65
06/03/2026	14.704.695	2,98%	39,59	39,3425	40,5963	40,44
05/03/2026	5.866.157	1,24%	39,30	38,93	39,49	39,30
04/03/2026	3.891.139	-0,05%	38,78	38,3593	39,01	38,84
03/03/2026	7.017.003	-1,55%	39,0481	38,575	39,56	38,86
02/03/2026	7.900.051	1,52%	39,64	38,84	39,64	39,47
27/02/2026	3.696.719	2,32%	38,88	38,37	38,9753	38,86
26/02/2026	3.927.475	-0,26%	37,54	37,265	38,495	37,99
25/02/2026	5.569.546	-0,55%	38,26	37,795	38,37	38,09
24/02/2026	4.066.978	-0,29%	38,41	38,045	38,44	38,30
23/02/2026	3.296.637	0,60%	38,36	38,13	38,805	38,41
20/02/2026	3.619.961	-0,86%	38,02	33,60	38,24	38,18
19/02/2026	4.988.510	1,25%	38,91	38,5108	39,509	38,5108
18/02/2026	5.736.456	2,58%	37,99	37,95	38,595	38,53
17/02/2026	3.750.570	-0,36%	37,54	37,05	37,81	37,56
13/02/2026	3.425.725	1,26%	37,2399	36,975	37,725	37,66
12/02/2026	7.533.508	-3,53%	38,13	36,83	38,17	37,19
11/02/2026	6.649.450	4,23%	37,71	37,71	38,82	38,55
10/02/2026	11.718.687	-5,51%	37,53	36,15	37,53	36,97
09/02/2026	3.875.002	0,26%	38,67	38,67	39,355	39,22
06/02/2026	3.250.432	2,20%	38,3935	38,27	39,19	39,12
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