BP PLC Spon ADR (BP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/02/2025 |
5.559.316 |
1,48%
|
34,66
|
34,99
|
35,545
|
35,00
|
| 13/02/2025 |
9.949.267 |
-0,55%
|
34,66
|
34,45
|
35,24
|
34,49
|
| 12/02/2025 |
8.751.333 |
0,38%
|
34,25
|
34,2443
|
35,09
|
34,68
|
| 11/02/2025 |
8.404.603 |
0,38%
|
34,19
|
33,905
|
34,83
|
34,55
|
| 10/02/2025 |
21.262.043 |
5,98%
|
32,33
|
34,155
|
34,91
|
34,42
|
| 07/02/2025 |
5.449.722 |
0,97%
|
32,33
|
32,07
|
32,49
|
32,27
|
| 06/02/2025 |
7.955.775 |
0,92%
|
31,88
|
31,72
|
32,38
|
31,96
|
| 05/02/2025 |
7.661.681 |
0,10%
|
30,77
|
31,595
|
31,93
|
31,67
|
| 04/02/2025 |
7.578.106 |
2,49%
|
30,72
|
30,77
|
31,665
|
31,64
|
| 03/02/2025 |
10.287.784 |
-0,61%
|
31,66
|
30,37
|
31,63
|
30,87
|
| 31/01/2025 |
3.937.895 |
-1,74%
|
31,43
|
30,925
|
31,64
|
31,06
|
| 30/01/2025 |
4.356.887 |
1,54%
|
31,43
|
31,22
|
31,63
|
31,61
|
| 29/01/2025 |
4.398.005 |
-0,10%
|
31,50
|
30,86
|
31,20
|
31,13
|
| 28/01/2025 |
3.422.669 |
-0,92%
|
31,50
|
30,955
|
31,59
|
31,16
|
| 27/01/2025 |
4.093.889 |
0,00%
|
31,46
|
31,085
|
31,525
|
31,45
|
| 24/01/2025 |
2.945.160 |
-0,13%
|
31,51
|
31,254
|
31,599
|
31,45
|
| 23/01/2025 |
3.557.881 |
1,16%
|
31,55
|
31,255
|
31,57
|
31,49
|
| 22/01/2025 |
4.442.513 |
-1,24%
|
31,55
|
31,10
|
31,54
|
31,13
|
| 21/01/2025 |
4.208.852 |
-0,54%
|
31,93
|
31,335
|
31,63
|
31,52
|
| 20/01/2025 |
11.806.050 |
0,00%
|
31,93
|
31,54
|
32,19
|
31,69
|
| 17/01/2025 |
5.941.800 |
-0,38%
|
31,43
|
31,44
|
32,19
|
31,70
|
| 16/01/2025 |
5.728.963 |
1,53%
|
31,43
|
31,395
|
32,19
|
31,78
|
| 15/01/2025 |
6.677.938 |
0,68%
|
30,60
|
30,98
|
31,37
|
31,30
|
| 14/01/2025 |
8.194.345 |
-0,42%
|
31,10
|
30,575
|
31,195
|
31,09
|
| 13/01/2025 |
6.053.732 |
-0,22%
|
31,85
|
31,00
|
31,55
|
31,22
|
| 10/01/2025 |
5.928.822 |
0,80%
|
31,07
|
31,11
|
31,96
|
31,29
|
| 09/01/2025 |
7.973.420 |
-2,23%
|
31,07
|
30,875
|
31,3493
|
31,12
|
| 08/01/2025 |
7.937.250 |
-2,23%
|
31,29
|
30,875
|
31,34
|
31,12
|
| 07/01/2025 |
5.831.329 |
2,61%
|
30,82
|
31,27
|
32,00
|
31,83
|
| 06/01/2025 |
6.597.095 |
1,97%
|
30,34
|
30,755
|
31,17
|
31,02
|
| 03/01/2025 |
3.817.846 |
1,80%
|
29,70
|
30,285
|
30,515
|
30,47
|
| 02/01/2025 |
3.764.975 |
1,25%
|
29,32
|
29,69
|
30,03
|
29,93
|
| 30/12/2024 |
3.676.900 |
0,45%
|
29,075
|
28,91
|
29,57
|
29,56
|
| 27/12/2024 |
2.814.042 |
0,38%
|
28,81
|
28,77
|
29,205
|
28,96
|
| 26/12/2024 |
2.209.047 |
0,21%
|
28,73
|
28,70
|
29,05
|
28,85
|
| 24/12/2024 |
0 |
0,04%
|
28,48
|
28,49
|
28,92
|
28,79
|
| 23/12/2024 |
4.160.893 |
0,52%
|
28,21
|
28,355
|
28,825
|
28,75
|
| 20/12/2024 |
4.675.781 |
0,63%
|
28,79
|
28,14
|
28,74
|
28,60
|
| 19/12/2024 |
4.118.471 |
-0,46%
|
28,79
|
28,405
|
28,835
|
28,41
|
| 18/12/2024 |
0 |
-1,86%
|
28,95
|
28,50
|
29,365
|
28,54
|
| 17/12/2024 |
4.591.062 |
0,45%
|
29,51
|
28,86
|
29,12
|
29,08
|
| 16/12/2024 |
5.725.421 |
-3,44%
|
29,51
|
28,945
|
29,534
|
28,95
|
| 13/12/2024 |
3.753.639 |
-0,56%
|
29,95
|
29,70
|
30,08
|
29,98
|
| 12/12/2024 |
4.215.584 |
-0,59%
|
30,17
|
30,08
|
30,43
|
30,15
|
| 11/12/2024 |
4.234.692 |
0,76%
|
30,23
|
29,925
|
30,39
|
30,33
|
| 10/12/2024 |
3.821.001 |
0,03%
|
29,92
|
30,045
|
30,305
|
30,10
|
| 09/12/2024 |
9.273.403 |
4,86%
|
29,19
|
29,80
|
30,46
|
30,09
|
| 06/12/2024 |
5.612.049 |
-1,51%
|
29,20
|
28,6305
|
29,20
|
28,70
|
| 05/12/2024 |
3.758.988 |
0,03%
|
29,08
|
28,91
|
29,19
|
29,14
|
| 04/12/2024 |
4.099.728 |
-1,09%
|
29,68
|
29,05
|
29,74
|
29,13
|
| 03/12/2024 |
3.967.008 |
1,57%
|
29,55
|
29,28
|
29,595
|
29,45
|
| 02/12/2024 |
4.830.769 |
-1,09%
|
29,175
|
28,685
|
29,20
|
28,99
|
| 29/11/2024 |
2.627.670 |
0,41%
|
29,2599
|
27,0487
|
29,48
|
29,31
|
| 27/11/2024 |
3.428.731 |
0,59%
|
29,00
|
28,80
|
29,30
|
29,13
|
