BP PLC Spon ADR (BP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
06/10/2023	4 893 909	2,36%	36,98	36,585	37,47	37,27
05/10/2023	4 153 801	0,28%	35,86	35,84	36,575	36,41
04/10/2023	6 401 017	-3,54%	36,77	36,025	36,86	36,27
03/10/2023	3 577 643	-0,08%	38,68	37,23	37,69	37,79
02/10/2023	4 227 363	-2,32%	38,68	37,615	38,74	37,82
29/09/2023	3 582 819	-1,80%	39,39	38,69	39,46	38,72
28/09/2023	3 233 800	-0,13%	39,345	39,255	39,66	39,43
27/09/2023	5 700 338	2,20%	38,99	38,91	39,4875	39,49