BP PLC Spon ADR (BP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
8.504.449 |
2,92%
|
28,7095
|
27,65
|
29,235
|
28,87
|
| 21/04/2025 |
3.551.027 |
-0,85%
|
27,995
|
27,65
|
28,095
|
28,08
|
| 17/04/2025 |
4.662.798 |
2,39%
|
27,86
|
27,4635
|
28,735
|
28,32
|
| 16/04/2025 |
5.418.227 |
1,65%
|
27,24
|
27,175
|
28,18
|
27,66
|
| 15/04/2025 |
5.083.707 |
1,12%
|
27,37
|
27,175
|
27,77
|
27,21
|
| 14/04/2025 |
7.262.122 |
1,20%
|
27,37
|
26,555
|
27,39
|
26,91
|
| 11/04/2025 |
8.575.164 |
1,37%
|
26,13
|
25,79
|
26,74
|
26,59
|
| 10/04/2025 |
7.287.776 |
-5,47%
|
27,28
|
25,92
|
27,31
|
26,23
|
| 09/04/2025 |
10.036.803 |
6,80%
|
25,68
|
25,2249
|
28,1857
|
27,90
|
| 08/04/2025 |
7.051.504 |
-3,94%
|
27,92
|
25,75
|
27,91
|
26,11
|
| 07/04/2025 |
11.261.911 |
-4,26%
|
26,80
|
26,425
|
28,3308
|
27,17
|
| 04/04/2025 |
12.689.846 |
-9,45%
|
32,24
|
28,285
|
29,88
|
28,38
|
| 03/04/2025 |
10.281.799 |
-7,22%
|
32,24
|
31,2699
|
32,555
|
31,34
|
| 02/04/2025 |
2.906.379 |
0,00%
|
33,85
|
33,61
|
33,89
|
33,81
|
| 01/04/2025 |
2.665.214 |
0,06%
|
33,545
|
33,365
|
33,81
|
33,81
|
| 31/03/2025 |
3.739.741 |
-0,21%
|
33,68
|
33,575
|
34,015
|
33,79
|
| 28/03/2025 |
3.858.891 |
-1,60%
|
34,49
|
33,73
|
34,22
|
33,86
|
| 27/03/2025 |
3.800.786 |
0,04%
|
34,49
|
34,345
|
34,79
|
34,41
|
| 26/03/2025 |
7.365.460 |
0,38%
|
34,65
|
34,30
|
34,835
|
34,42
|
| 25/03/2025 |
5.077.688 |
0,53%
|
34,78
|
34,24
|
34,935
|
34,29
|
| 24/03/2025 |
5.221.491 |
-1,27%
|
34,43
|
33,96
|
34,6598
|
34,11
|
| 21/03/2025 |
34.492.418 |
-0,56%
|
34,64
|
34,3801
|
34,89
|
34,55
|
| 20/03/2025 |
16.738.266 |
0,38%
|
34,41
|
34,385
|
34,95
|
34,75
|
| 19/03/2025 |
8.247.040 |
1,14%
|
34,25
|
34,00
|
34,66
|
34,61
|
| 18/03/2025 |
5.195.880 |
1,34%
|
34,12
|
33,8416
|
34,2282
|
34,22
|
| 17/03/2025 |
6.372.081 |
1,11%
|
33,44
|
33,36
|
33,805
|
33,76
|
| 14/03/2025 |
6.872.131 |
3,15%
|
32,75
|
32,68
|
33,465
|
33,39
|
| 13/03/2025 |
3.949.278 |
0,53%
|
32,26
|
32,17
|
32,57
|
32,37
|
| 12/03/2025 |
4.580.391 |
0,69%
|
31,75
|
31,72
|
32,50
|
32,20
|
| 11/03/2025 |
5.628.819 |
-0,71%
|
32,33
|
31,665
|
32,395
|
31,98
|
| 10/03/2025 |
6.890.883 |
0,42%
|
32,53
|
31,85
|
32,66
|
32,21
|
| 07/03/2025 |
4.617.652 |
1,14%
|
31,91
|
31,875
|
32,255
|
32,07
|
| 06/03/2025 |
4.330.362 |
-0,53%
|
31,58
|
31,43
|
31,995
|
31,71
|
| 05/03/2025 |
4.306.323 |
1,40%
|
31,19
|
31,275
|
32,03
|
31,88
|
| 04/03/2025 |
7.634.319 |
-1,16%
|
31,19
|
30,99
|
31,855
|
31,44
|
| 03/03/2025 |
6.395.545 |
-3,96%
|
32,805
|
31,53
|
33,4155
|
31,81
|
| 28/02/2025 |
4.352.944 |
0,00%
|
32,72
|
32,67
|
33,255
|
33,12
|
| 27/02/2025 |
5.086.543 |
2,48%
|
32,72
|
32,69
|
33,53
|
33,12
|
| 26/02/2025 |
7.366.159 |
-1,66%
|
33,90
|
32,28
|
32,79
|
32,68
|
| 25/02/2025 |
7.679.938 |
-1,51%
|
33,93
|
33,00
|
33,95
|
33,23
|
| 24/02/2025 |
4.104.993 |
-0,62%
|
34,05
|
33,68
|
33,92
|
33,74
|
| 21/02/2025 |
6.643.567 |
-0,15%
|
34,565
|
33,70
|
34,12
|
33,95
|
| 20/02/2025 |
6.003.149 |
0,32%
|
34,565
|
34,17
|
35,00
|
34,17
|
| 19/02/2025 |
5.117.129 |
-2,18%
|
34,97
|
34,5299
|
35,3199
|
34,54
|
| 18/02/2025 |
6.659.098 |
0,89%
|
34,895
|
34,77
|
35,35
|
35,31
|
| 17/02/2025 |
13.148.655 |
0,00%
|
35,30
|
34,99
|
35,545
|
35,00
|
