BP PLC Spon ADR (BP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
5.448.957 |
-1,70%
|
34,4712
|
33,80
|
34,66
|
33,89
|
| 11/09/2025 |
3.256.016 |
-0,85%
|
34,59
|
34,325
|
34,715
|
34,47
|
| 10/09/2025 |
2.961.298 |
1,86%
|
34,30
|
34,13
|
34,77
|
34,76
|
| 09/09/2025 |
3.505.648 |
0,56%
|
34,54
|
34,07
|
34,76
|
34,09
|
| 08/09/2025 |
3.047.313 |
-0,02%
|
34,22
|
33,70
|
34,27
|
33,91
|
| 05/09/2025 |
4.321.322 |
-1,08%
|
34,15
|
33,685
|
34,18
|
33,93
|
| 04/09/2025 |
3.340.466 |
-0,46%
|
34,35
|
34,19
|
34,535
|
34,30
|
| 03/09/2025 |
5.486.485 |
-2,19%
|
34,97
|
34,405
|
35,14
|
34,46
|
| 02/09/2025 |
4.103.941 |
0,01%
|
34,6702
|
34,6702
|
35,26
|
35,23
|
| 29/08/2025 |
3.805.823 |
-0,34%
|
35,1101
|
35,10
|
35,425
|
35,23
|
| 28/08/2025 |
4.243.657 |
1,38%
|
34,72
|
34,61
|
35,37
|
35,35
|
| 27/08/2025 |
3.301.809 |
0,64%
|
34,56
|
34,45
|
35,0759
|
34,89
|
| 26/08/2025 |
2.621.738 |
-0,84%
|
34,39
|
34,3302
|
34,71
|
34,67
|
| 25/08/2025 |
2.603.048 |
0,68%
|
34,52
|
34,515
|
35,00
|
34,97
|
| 22/08/2025 |
3.819.107 |
2,04%
|
34,0199
|
34,00
|
34,745
|
34,74
|
| 21/08/2025 |
2.459.002 |
0,50%
|
33,84
|
33,685
|
34,06
|
34,05
|
| 20/08/2025 |
2.776.592 |
0,12%
|
33,932
|
33,76
|
34,1099
|
33,88
|
| 19/08/2025 |
2.619.527 |
-0,66%
|
34,07
|
33,715
|
34,235
|
33,82
|
| 18/08/2025 |
2.728.002 |
-0,82%
|
34,0805
|
33,80
|
34,18
|
34,05
|
| 15/08/2025 |
5.315.187 |
0,55%
|
33,97
|
33,945
|
34,63
|
34,33
|
| 14/08/2025 |
4.379.682 |
0,85%
|
33,99
|
33,91
|
34,65
|
34,1408
|
| 13/08/2025 |
3.469.508 |
0,70%
|
34,065
|
33,93
|
34,31
|
34,31
|
| 12/08/2025 |
2.513.169 |
0,35%
|
34,05
|
33,93
|
34,38
|
34,07
|
| 11/08/2025 |
2.486.029 |
-0,56%
|
34,23
|
33,875
|
34,335
|
33,95
|
| 08/08/2025 |
3.051.413 |
-0,15%
|
34,02
|
33,93
|
34,38
|
34,14
|
| 07/08/2025 |
5.779.971 |
0,92%
|
34,23
|
34,10
|
34,63
|
34,19
|
| 06/08/2025 |
5.522.634 |
0,83%
|
34,30
|
33,74
|
34,66
|
33,88
|
| 05/08/2025 |
6.793.255 |
3,42%
|
32,8292
|
32,697
|
33,60
|
33,60
|
| 04/08/2025 |
7.071.737 |
2,35%
|
32,28
|
31,98
|
32,6399
|
32,49
|
| 01/08/2025 |
3.779.847 |
-1,24%
|
32,16
|
31,585
|
32,16
|
31,75
|
| 31/07/2025 |
2.938.232 |
-0,40%
|
31,8297
|
31,80
|
32,295
|
32,15
|
| 30/07/2025 |
3.909.092 |
-2,17%
|
32,341
|
31,955
|
32,495
|
32,25
|
| 29/07/2025 |
2.402.905 |
0,89%
|
32,33
|
32,31
|
32,9673
|
32,96
|
| 28/07/2025 |
3.016.978 |
1,46%
|
32,48
|
32,31
|
32,725
|
32,67
|
| 25/07/2025 |
3.654.418 |
0,22%
|
32,39
|
31,66
|
32,5599
|
32,20
|
| 24/07/2025 |
6.362.621 |
-1,77%
|
32,84
|
31,975
|
33,065
|
32,13
|
| 23/07/2025 |
6.128.087 |
0,25%
|
32,40
|
32,38
|
33,06
|
32,71
|
| 22/07/2025 |
3.023.011 |
0,90%
|
32,38
|
32,11
|
32,725
|
32,52
|
| 21/07/2025 |
3.597.904 |
0,75%
|
32,3508
|
32,12
|
32,45
|
32,23
|
| 18/07/2025 |
3.202.544 |
-0,31%
|
31,76
|
31,71
|
32,575
|
31,99
|
| 17/07/2025 |
2.042.456 |
0,53%
|
31,97
|
31,71
|
32,159
|
32,09
|
| 16/07/2025 |
3.051.832 |
0,19%
|
32,04
|
31,725
|
32,16
|
31,92
|
| 15/07/2025 |
3.363.822 |
-0,75%
|
32,40
|
31,755
|
32,43
|
31,86
|
| 14/07/2025 |
2.572.965 |
-1,65%
|
32,505
|
31,89
|
32,505
|
32,10
|
| 11/07/2025 |
6.211.241 |
3,55%
|
31,09
|
31,005
|
32,80
|
32,64
|
| 10/07/2025 |
3.747.597 |
0,80%
|
31,64
|
31,005
|
31,6902
|
31,52
|
| 09/07/2025 |
4.277.904 |
0,00%
|
30,35
|
30,32
|
31,6902
|
31,27
|
| 08/07/2025 |
4.884.466 |
3,37%
|
30,4503
|
29,99
|
31,43
|
31,27
|
| 07/07/2025 |
3.714.817 |
-2,36%
|
30,38
|
30,00
|
30,545
|
30,25
|
| 04/07/2025 |
2.106.222 |
-1,25%
|
31,15
|
30,87
|
31,33
|
30,93
|
| 03/07/2025 |
2.102.233 |
-1,18%
|
31,08
|
30,64
|
31,42
|
30,95
|
| 02/07/2025 |
4.138.937 |
2,66%
|
30,10
|
29,955
|
31,42
|
31,30
|
| 01/07/2025 |
4.416.968 |
1,90%
|
30,00
|
29,855
|
30,575
|
30,50
|
| 30/06/2025 |
3.988.736 |
-1,35%
|
30,0599
|
29,8608
|
30,1497
|
29,93
|
| 27/06/2025 |
5.332.462 |
0,08%
|
30,26
|
30,03
|
30,61
|
30,34
|
| 26/06/2025 |
7.108.843 |
-0,10%
|
29,69
|
29,575
|
32,94
|
30,29
|
| 25/06/2025 |
41.199.967 |
1,64%
|
29,82
|
29,575
|
32,94
|
30,32
|
| 24/06/2025 |
5.566.491 |
-1,62%
|
31,31
|
29,775
|
31,44
|
29,83
|
| 23/06/2025 |
7.281.902 |
-2,98%
|
31,30
|
30,32
|
31,44
|
30,32
|
| 20/06/2025 |
6.615.733 |
0,43%
|
31,33
|
30,93
|
31,60
|
31,25
|
| 18/06/2025 |
3.606.331 |
-1,39%
|
31,64
|
30,93
|
31,8099
|
31,14
|
| 17/06/2025 |
4.362.527 |
1,35%
|
31,37
|
30,935
|
31,8099
|
31,58
|
| 16/06/2025 |
5.866.811 |
-1,77%
|
31,36
|
30,95
|
31,575
|
31,16
|
| 13/06/2025 |
5.567.211 |
2,59%
|
30,89
|
30,72
|
31,78
|
31,72
|
| 12/06/2025 |
4.072.616 |
0,36%
|
30,44
|
30,27
|
31,09
|
30,92
|
| 11/06/2025 |
5.383.461 |
1,85%
|
29,97
|
29,9025
|
30,8552
|
30,81
|
| 10/06/2025 |
7.822.938 |
2,61%
|
29,29
|
29,145
|
30,38
|
30,23
|
| 09/06/2025 |
3.201.920 |
0,58%
|
29,365
|
29,145
|
29,65
|
29,46
|
| 06/06/2025 |
4.288.949 |
0,83%
|
29,20
|
28,995
|
29,40
|
29,29
|
| 05/06/2025 |
2.979.896 |
0,45%
|
29,445
|
28,825
|
29,59
|
29,05
|
| 04/06/2025 |
4.139.928 |
-2,17%
|
29,35
|
28,825
|
29,67
|
28,92
|
| 03/06/2025 |
3.062.303 |
-0,07%
|
29,63
|
29,125
|
29,74
|
29,56
|
| 02/06/2025 |
4.185.999 |
1,65%
|
29,5901
|
29,19
|
29,74
|
29,58
|
| 30/05/2025 |
2.875.172 |
-0,29%
|
28,99
|
28,855
|
29,18
|
29,10
|
| 29/05/2025 |
2.557.491 |
0,80%
|
29,14
|
28,85
|
29,295
|
29,17
|
| 28/05/2025 |
3.077.859 |
-0,72%
|
29,0999
|
28,85
|
29,295
|
28,94
|
| 27/05/2025 |
2.619.096 |
0,21%
|
29,1301
|
29,08
|
29,255
|
29,15
|
| 23/05/2025 |
4.469.896 |
0,52%
|
28,69
|
28,41
|
29,14
|
29,09
|
| 22/05/2025 |
3.992.383 |
0,21%
|
29,31
|
28,41
|
29,31
|
28,94
|
| 21/05/2025 |
3.619.109 |
-1,10%
|
29,19
|
28,88
|
29,38
|
28,88
|
| 20/05/2025 |
2.866.346 |
-0,68%
|
29,145
|
29,054
|
29,46
|
29,20
|
| 19/05/2025 |
4.248.488 |
-1,21%
|
29,43
|
29,22
|
29,51
|
29,40
|
| 16/05/2025 |
4.073.489 |
0,44%
|
29,86
|
29,51
|
32,335
|
29,76
|
| 15/05/2025 |
3.384.596 |
-0,82%
|
30,46
|
29,63
|
30,60
|
29,63
|
| 14/05/2025 |
12.152.688 |
-0,65%
|
30,05
|
29,9635
|
30,82
|
30,36
|
| 13/05/2025 |
6.339.442 |
1,23%
|
30,37
|
29,9635
|
30,82
|
30,56
|
| 12/05/2025 |
6.807.456 |
1,41%
|
30,48
|
30,02
|
30,60
|
30,19
|
| 09/05/2025 |
9.706.627 |
4,13%
|
28,18
|
28,1263
|
29,82
|
29,77
|
| 08/05/2025 |
6.064.261 |
1,64%
|
28,25
|
27,99
|
28,74
|
28,59
|
| 07/05/2025 |
4.987.474 |
-0,95%
|
28,53
|
27,99
|
28,82
|
28,13
|
| 06/05/2025 |
10.389.101 |
-2,67%
|
28,47
|
28,16
|
29,18
|
28,40
|
| 05/05/2025 |
15.979.492 |
3,77%
|
29,00
|
28,16
|
29,18
|
29,18
|
| 02/05/2025 |
5.895.586 |
0,86%
|
27,45
|
27,295
|
28,175
|
28,12
|
| 01/05/2025 |
5.040.860 |
1,53%
|
28,14
|
27,205
|
28,14
|
27,88
|
| 30/04/2025 |
6.969.620 |
-2,21%
|
28,08
|
27,22
|
28,59
|
27,46
|
| 29/04/2025 |
9.355.406 |
-3,64%
|
29,02
|
27,87
|
29,405
|
28,07
|
| 28/04/2025 |
6.093.416 |
0,27%
|
29,0299
|
29,015
|
29,405
|
29,13
|
| 25/04/2025 |
2.618.855 |
0,66%
|
28,82
|
28,705
|
29,19
|
29,19
|
| 24/04/2025 |
2.670.847 |
1,40%
|
29,38
|
28,33
|
29,58
|
29,00
|
| 23/04/2025 |
5.918.415 |
-0,94%
|
28,64
|
28,33
|
29,58
|
28,60
|
