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 > >>
28/11/2025	1.367.394	0,75%	35,78	33,2609	36,35	36,10
26/11/2025	2.033.734	0,67%	35,7599	35,7599	36,11	35,93
25/11/2025	2.672.341	-0,61%	35,70	35,505	35,93	35,69
24/11/2025	2.909.714	-0,20%	35,71	35,43	35,965	35,91
21/11/2025	3.954.408	0,77%	35,53	35,395	36,105	35,98
20/11/2025	3.637.115	-0,64%	36,06	35,05	36,405	35,72
19/11/2025	4.059.137	-2,04%	35,64	35,58	35,9755	35,95
18/11/2025	3.856.986	0,52%	35,92	35,90	36,76	36,69
17/11/2025	4.315.727	-0,07%	36,58	36,44	36,99	36,50
14/11/2025	3.955.133	1,50%	36,17	35,91	36,65	36,53
13/11/2025	3.017.210	-0,98%	36,99	35,9908	37,03	35,9908
12/11/2025	3.964.489	-1,31%	36,985	36,55	37,59	36,86
11/11/2025	3.326.371	0,62%	37,18	37,16	37,6351	37,35
10/11/2025	3.755.059	1,48%	36,63	36,30	37,12	37,12
07/11/2025	3.291.679	1,97%	36,00	35,2604	36,58	36,58
06/11/2025	4.146.541	0,31%	35,77	35,59	36,01	35,82
05/11/2025	4.347.369	1,61%	35,51	35,42	36,1299	35,68
04/11/2025	6.240.037	0,83%	35,68	34,89	35,71	35,12
03/11/2025	3.155.811	-1,34%	35,02	34,66	35,275	34,87
31/10/2025	2.864.249	0,99%	34,92	34,59	35,15	35,13
30/10/2025	5.638.015	-1,22%	34,9198	34,75	35,355	34,77
29/10/2025	4.504.731	2,15%	34,77	34,66	35,46	35,20
28/10/2025	2.766.188	-0,89%	34,70	34,44	34,78	34,46
27/10/2025	2.159.155	0,70%	34,80	34,60	34,895	34,77
24/10/2025	3.189.242	-2,00%	34,89	34,30	35,045	34,54
23/10/2025	4.115.935	1,98%	34,94	34,75	35,125	35,00
22/10/2025	3.578.524	3,50%	33,49	33,47	34,41	34,32
21/10/2025	2.182.834	-0,18%	33,24	33,01	33,39	33,16
20/10/2025	3.053.223	0,27%	33,10	32,925	33,31	33,22
17/10/2025	2.692.965	1,07%	32,96	32,89	33,18	33,13
16/10/2025	2.851.298	-1,65%	33,52	32,72	33,55	32,78
15/10/2025	3.263.951	0,65%	33,515	33,28	33,625	33,34
14/10/2025	4.814.818	-1,68%	32,8201	32,78	33,365	33,11
13/10/2025	2.210.944	0,63%	33,69	33,59	33,945	33,70
10/10/2025	4.060.352	-2,26%	34,05	33,465	34,12	33,49
09/10/2025	3.536.274	-0,67%	34,89	34,27	35,03	34,29
08/10/2025	2.879.141	-1,29%	35,00	34,45	35,00	34,52
07/10/2025	2.463.761	0,35%	35,06	34,485	35,1038	34,97
06/10/2025	3.002.950	1,96%	34,84	34,63	35,0455	34,83
03/10/2025	3.280.016	0,89%	34,3915	34,15	34,41	34,16
02/10/2025	3.093.957	-1,71%	34,2801	33,86	34,37	33,86
01/10/2025	3.034.484	-0,03%	34,66	34,45	34,78	34,46
30/09/2025	3.138.532	-0,88%	34,6001	34,205	34,63	34,46
29/09/2025	3.065.273	-2,66%	35,51	34,65	35,51	34,75
26/09/2025	3.348.407	1,21%	35,4697	35,415	35,88	35,69
25/09/2025	2.065.555	0,20%	35,05	35,04	35,36	35,26
24/09/2025	2.872.019	1,31%	35,0591	34,96	35,445	35,21
23/09/2025	3.621.821	1,08%	34,9111	34,71	35,285	34,74
22/09/2025	6.093.792	0,69%	34,11	34,045	34,60	34,37
19/09/2025	4.083.178	-1,37%	34,28	33,92	34,34	34,12
18/09/2025	4.177.920	0,83%	34,52	34,35	34,7571	34,56
17/09/2025	2.781.948	-0,48%	34,28	34,1045	34,505	34,30
16/09/2025	2.164.685	0,53%	34,2087	34,13	34,54	34,43
15/09/2025	2.933.659	0,90%	34,32	33,975	34,33	34,21
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