BP PLC Spon ADR (BP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26/09/2023	3.290.001	-0,28%	38,49	38,5316	38,9775	38,64
25/09/2023	4.019.743	0,81%	38,49	38,195	38,87	38,75
22/09/2023	4.436.942	0,87%	38,84	38,35	38,9599	38,44
21/09/2023	2.991.560	-1,32%	38,58	38,10	38,96	38,11
20/09/2023	3.562.543	-0,52%	38,58	38,57	39,08	38,62
19/09/2023	4.524.626	0,67%	39,00	38,7525	39,17	38,82
18/09/2023	3.286.427	-0,49%	38,92	38,44	38,81	38,56
15/09/2023	3.163.249	-0,64%	38,92	38,7365	39,11	38,85
14/09/2023	3.596.584	2,20%	38,82	38,73	39,21	39,10
13/09/2023	8.988.999	-0,18%	38,71	37,9399	38,765	38,03
12/09/2023	19.519.952	-1,27%	38,84	37,95	39,73	38,12
11/09/2023	3.235.481	-0,16%	39,02	38,565	39,2077	38,61
08/09/2023	2.481.860	0,36%	38,66	38,50	38,90	38,65
07/09/2023	2.391.019	-0,82%	38,61	38,43	38,825	38,51
06/09/2023	3.110.629	1,12%	38,64	38,525	38,97	38,83
05/09/2023	3.379.776	0,71%	38,10	38,325	38,74	38,40
04/09/2023	2.866.472	2,61%	38,10	37,84	38,245	38,15
01/09/2023	2.866.472	2,61%	38,10	37,84	38,245	38,15
31/08/2023	2.400.968	-0,30%	36,88	36,965	37,34	37,18
30/08/2023	2.715.021	0,51%	36,88	37,28	37,59	37,29
29/08/2023	2.939.346	1,26%	36,88	36,56	37,115	37,10
28/08/2023	3.106.033	1,36%	36,28	36,22	36,75	36,64
25/08/2023	2.481.433	1,06%	35,80	35,835	36,28	36,15
24/08/2023	2.061.532	-0,64%	35,80	35,695	36,115	35,77
23/08/2023	2.932.290	-1,02%	35,80	35,5399	36,09	36,00
22/08/2023	2.695.271	-0,57%	36,665	36,36	36,69	36,37
21/08/2023	2.915.671	0,94%	36,71	36,445	36,885	36,58
18/08/2023	2.313.566	0,42%	36,29	35,665	36,32	36,24
17/08/2023	2.549.818	0,56%	36,29	36,0514	36,45	36,09
16/08/2023	2.543.617	-0,50%	36,59	35,84	36,32	35,89
15/08/2023	3.167.950	-1,66%	36,59	36,02	36,485	36,07
14/08/2023	4.104.381	-1,13%	37,51	36,29	36,855	36,68
11/08/2023	2.890.457	0,05%	37,51	36,70	37,18	37,10
10/08/2023	3.409.037	0,26%	37,51	37,015	37,63	37,08
09/08/2023	3.332.749	1,22%	37,50	37,285	37,775	37,42
08/08/2023	3.454.332	-0,22%	37,01	36,0106	36,99	36,96
07/08/2023	2.596.393	0,65%	36,83	36,79	37,08	37,04
04/08/2023	2.794.949	0,60%	36,83	36,76	37,33	36,68
03/08/2023	3.344.028	0,81%	37,51	35,78	36,575	36,32
02/08/2023	3.334.001	-2,90%	37,51	35,90	36,70	35,89
01/08/2023	4.978.365	-0,91%	37,51	36,67	37,74	36,96
31/07/2023	3.630.921	1,61%	36,79	36,76	37,355	37,30
28/07/2023	2.022.092	-0,46%	37,035	36,365	36,845	36,49
27/07/2023	2.978.709	-1,19%	37,035	36,571	37,18	36,66
26/07/2023	2.045.488	-0,35%	36,845	36,81	37,22	37,10
25/07/2023	1.981.280	0,13%	36,99	36,84	37,275	37,23
24/07/2023	3.033.502	1,31%	36,96	36,895	37,37	37,18
21/07/2023	2.247.487	0,44%	36,65	36,445	36,765	36,70
20/07/2023	3.122.144	1,04%	36,51	36,305	36,82	36,525
19/07/2023	3.862.938	1,01%	36,05	36,015	36,495	36,15
18/07/2023	3.829.288	1,27%	36,80	35,43	36,0177	35,77
17/07/2023	4.303.509	-0,56%	36,80	35,30	35,71	35,32
14/07/2023	4.198.114	-2,74%	36,80	35,49	36,35	35,53
13/07/2023	4.608.846	0,77%	36,80	36,33	36,935	36,59
12/07/2023	6.195.567	0,07%	36,93	36,19	36,94	35,935
11/07/2023	2.241.651	1,99%	35,48	35,4403	35,92	35,91
10/07/2023	1.979.468	-0,06%	35,265	35,105	35,455	35,23
07/07/2023	3.071.036	1,19%	34,925	34,545	35,40	35,205
06/07/2023	2.964.554	-1,69%	34,925	34,40	35,05	34,705
05/07/2023	2.262.986	-1,75%	35,74	35,155	35,775	35,30
04/07/2023	1.931.746	1,70%	35,49	35,755	36,12	35,89
03/07/2023	1.931.543	1,25%	35,49	35,755	36,12	35,73
30/06/2023	2.895.633	0,93%	35,49	35,20	35,50	35,295
29/06/2023	2.525.903	0,23%	34,81	34,655	35,06	34,97
28/06/2023	3.125.897	0,12%	34,92	34,34	34,95	34,89
27/06/2023	3.850.169	-1,11%	34,92	34,565	34,98	34,85
26/06/2023	2.972.977	1,24%	35,08	34,775	35,32	35,24
23/06/2023	2.313.706	-1,25%	35,08	34,66	34,92	34,80
22/06/2023	6.001.125	-0,54%	35,08	34,9923	35,33	35,24
21/06/2023	1.955.727	1,03%	35,28	35,055	35,6284	35,43
20/06/2023	2.443.888	-0,79%	35,28	34,7542	35,31	35,07
19/06/2023	2.729.256	-0,09%	35,49	35,25	35,53	35,35
16/06/2023	2.729.256	-0,09%	35,49	35,25	35,53	35,35
15/06/2023	7.116.523	0,94%	35,49	34,935	35,60	35,38
14/06/2023	4.168.165	-0,09%	35,49	34,82	35,711	35,05
13/06/2023	3.444.368	0,89%	35,295	35,03	35,665	35,08
12/06/2023	3.840.650	-1,97%	34,92	34,645	35,165	34,77
09/06/2023	2.380.204	-0,95%	35,47	35,3299	35,745	35,47
08/06/2023	3.146.598	0,28%	35,835	35,25	35,86	35,81
07/06/2023	3.920.631	1,16%	34,67	35,225	35,735	35,71
06/06/2023	2.756.578	-0,11%	34,67	34,67	35,32	35,30
05/06/2023	3.489.172	-0,87%	35,89	35,22	35,91	35,34
02/06/2023	3.650.853	2,68%	35,26	35,48	35,81	35,65
01/06/2023	3.556.652	3,00%	35,26	34,03	34,925	34,72
31/05/2023	3.349.468	-1,83%	35,26	34,62	35,06	33,71
30/05/2023	3.349.468	-1,83%	35,26	34,62	35,06	34,90
29/05/2023	2.830.493	0,54%	35,26	35,205	35,63	35,55
26/05/2023	2.830.493	0,54%	35,26	35,205	35,63	35,55
25/05/2023	4.780.401	-1,89%	35,26	34,99	35,4075	35,36
24/05/2023	3.529.196	-0,39%	35,99	35,69	36,215	36,04
23/05/2023	2.932.449	0,81%	36,18	36,0507	36,495	36,18
22/05/2023	2.529.061	-0,44%	35,72	35,685	36,085	35,87