BP PLC Spon ADR (BP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.719.516	0,20%	36,20	35,87	36,40	36,03
18/05/2023	4.261.494	-0,42%	36,20	35,57	36,19	35,85
17/05/2023	4.465.701	1,29%	35,995	35,6627	36,205	36,00
16/05/2023	4.172.442	-1,77%	35,845	35,45	36,06	35,55
15/05/2023	4.467.072	1,06%	36,31	35,925	36,37	36,19
12/05/2023	3.085.870	-0,39%	36,31	35,6901	36,455	35,83
11/05/2023	2.771.213	-1,06%	35,68	35,50	35,99	35,97
10/05/2023	3.048.855	-0,68%	37,13	36,485	37,17	36,74
09/05/2023	3.487.876	-0,12%	36,67	36,58	37,25	36,985
08/05/2023	3.106.978	-0,35%	37,42	36,9606	37,48	37,00
05/05/2023	3.492.022	2,49%	37,09	37,06	37,408	37,01
04/05/2023	5.355.014	-0,96%	36,14	35,70	36,41	36,11
03/05/2023	5.235.485	-0,87%	36,42	36,34	36,86	36,46
02/05/2023	9.753.982	-8,07%	37,36	36,265	37,37	36,78
01/05/2023	2.887.838	-0,67%	39,98	39,84	40,418	40,01
28/04/2023	2.886.177	1,17%	39,35	39,24	40,46	39,80
27/04/2023	2.614.709	0,08%	39,08	39,01	39,48	39,45
26/04/2023	2.863.361	-0,38%	39,95	39,275	39,9995	39,42
25/04/2023	3.734.329	-1,32%	39,82	39,14	39,86	39,57
24/04/2023	3.001.381	1,16%	39,45	39,41	40,23	40,10
21/04/2023	2.900.643	-0,55%	39,405	39,32	39,65	39,64
20/04/2023	2.305.810	-1,19%	39,79	39,43	39,87	39,5837
19/04/2023	2.706.517	-1,45%	39,79	39,64	40,07	40,06
18/04/2023	1.977.573	0,54%	40,34	40,255	40,695	40,65
17/04/2023	2.686.004	-0,37%	40,63	40,275	40,67	40,43
14/04/2023	2.156.611	0,30%	40,51	40,215	40,615	40,58
13/04/2023	1.818.462	0,12%	40,41	40,255	40,515	40,25
12/04/2023	2.723.777	0,85%	40,34	40,13	40,495	40,20
11/04/2023	2.282.316	0,40%	40,00	39,805	40,11	39,86
10/04/2023	1.660.633	0,53%	39,45	39,40	39,85	39,72
06/04/2023	3.305.013	-1,20%	39,83	39,445	39,87	39,41
05/04/2023	4.895.845	1,42%	39,95	39,44	40,04	39,89
04/04/2023	3.340.590	-1,37%	39,88	39,1401	39,90	39,195
03/04/2023	5.304.260	4,61%	39,88	39,515	40,11	39,69
31/03/2023	2.727.335	-0,11%	37,99	37,74	38,10	37,94
30/03/2023	2.553.185	0,77%	38,21	37,8801	38,21	37,98
29/03/2023	3.250.623	0,70%	37,79	37,525	37,81	37,69
28/03/2023	3.950.293	1,49%	37,26	37,14	37,72	37,43
27/03/2023	3.618.163	2,79%	36,50	36,245	37,118	36,88
24/03/2023	4.221.679	-1,65%	35,62	35,175	36,015	35,88
23/03/2023	3.736.245	-0,24%	37,01	36,2003	37,255	36,73
22/03/2023	3.466.674	-0,54%	36,89	36,795	37,448	36,82
21/03/2023	3.451.791	3,41%	37,09	36,59	37,265	37,02
20/03/2023	3.994.544	1,79%	35,73	35,515	36,155	35,80
17/03/2023	4.639.348	-1,31%	35,55	34,78	35,685	35,155
16/03/2023	6.420.919	-0,64%	34,30	34,145	35,665	35,62
15/03/2023	7.941.144	-6,28%	36,06	34,99	36,44	35,85
14/03/2023	3.527.326	0,63%	38,07	37,84	38,90	38,25
13/03/2023	5.705.914	-2,56%	37,47	37,38	38,60	38,01
10/03/2023	2.700.263	-0,84%	39,47	38,91	39,855	39,01
09/03/2023	2.531.887	-0,61%	39,75	39,245	40,05	39,42
08/03/2023	2.282.878	-0,35%	39,77	39,34	40,10	39,66
07/03/2023	2.880.091	-1,52%	40,12	39,58	40,18	39,805
06/03/2023	2.593.421	0,50%	40,23	40,105	40,55	40,42
03/03/2023	2.651.831	-0,10%	39,30	39,27	40,30	40,22
02/03/2023	2.376.778	0,83%	39,87	39,81	40,39	40,26
01/03/2023	2.255.365	0,83%	39,76	39,64	40,045	39,93
28/02/2023	3.233.611	-1,54%	40,49	39,585	40,52	39,60
27/02/2023	3.954.253	1,31%	40,08	39,875	40,45	40,22
24/02/2023	2.596.907	0,05%	39,42	39,21	39,71	39,70
23/02/2023	3.576.945	1,93%	39,71	39,2701	39,805	39,68
22/02/2023	4.392.913	-2,11%	39,51	38,725	39,54	38,93
21/02/2023	3.437.358	0,83%	39,95	39,75	40,205	40,35
20/02/2023	7.625.958	-2,23%	40,27	39,96	40,41	40,035
17/02/2023	7.625.958	-2,23%	40,27	39,96	40,41	40,035
16/02/2023	6.881.416	1,15%	40,40	40,35	41,245	40,95
15/02/2023	6.223.904	-0,34%	40,56	40,275	40,89	40,88
14/02/2023	3.349.626	1,01%	40,54	40,48	41,37	41,02
13/02/2023	3.502.127	-0,10%	40,41	40,2127	40,68	40,61
10/02/2023	8.383.020	2,78%	40,54	40,32	40,845	40,65
09/02/2023	8.929.981	2,33%	39,32	39,195	40,06	39,55
08/02/2023	7.556.075	2,38%	38,09	38,005	38,99	38,65
07/02/2023	10.581.540	7,92%	36,27	36,19	37,93	37,60
06/02/2023	5.346.804	-0,88%	34,95	34,2822	35,06	34,84
03/02/2023	3.998.426	-0,14%	35,31	34,97	35,7695	35,15
02/02/2023	5.788.537	-3,40%	36,32	34,85	36,34	35,20
01/02/2023	4.435.490	-0,36%	36,48	35,90	36,6853	36,10
31/01/2023	2.966.911	0,19%	35,86	35,6332	36,24	36,24
30/01/2023	2.652.442	-0,30%	36,54	36,15	36,59	36,21
27/01/2023	3.397.806	0,19%	36,41	36,14	36,595	36,32
26/01/2023	4.857.543	2,87%	35,69	35,5819	36,35	36,25
25/01/2023	3.678.443	-0,14%	35,015	34,765	35,2756	35,24
24/01/2023	2.506.713	-0,82%	35,12	34,805	35,33	35,29
23/01/2023	2.232.134	0,23%	35,50	35,385	35,795	35,58
20/01/2023	4.757.899	-0,28%	35,36	35,205	35,50	35,44
19/01/2023	3.030.599	0,00%	35,15	35,107	35,72	35,34
18/01/2023	3.169.337	-0,98%	36,17	35,33	36,23	35,34
17/01/2023	2.386.503	0,37%	35,56	35,52	35,875	35,69
16/01/2023	2.838.665	0,67%	35,41	35,255	35,57	35,545
13/01/2023	2.838.665	0,67%	35,41	35,255	35,57	35,545
12/01/2023	2.711.229	0,77%	35,13	34,89	35,625	35,31
11/01/2023	2.338.959	0,55%	34,94	34,66	35,05	35,04
10/01/2023	2.431.414	0,32%	34,84	34,51	34,93	34,88
09/01/2023	2.955.929	1,61%	35,145	34,60	35,25	35,015
06/01/2023	2.635.440	1,58%	34,195	34,015	34,60	34,435
05/01/2023	2.723.306	0,36%	33,56	33,56	33,985	33,90
04/01/2023	3.188.144	-1,57%	33,76	33,54	34,06	33,78
03/01/2023	3.295.273	-1,75%	34,99	34,0941	35,185	34,32
02/01/2023	2.096.170	0,71%	34,47	34,47	34,96	34,945
30/12/2022	2.096.170	0,71%	34,47	34,47	34,96	34,945