BP PLC Spon ADR (BP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.370.082	0,35%	34,52	34,49	34,85	34,70
28/12/2022	2.229.750	-1,31%	35,41	34,4901	35,41	34,58
27/12/2022	1.687.610	0,09%	35,00	34,89	35,16	35,04
23/12/2022	935.657	1,50%	34,73	34,535	34,99	34,9254
22/12/2022	2.540.409	-1,77%	34,72	33,9746	34,79	34,41
21/12/2022	3.348.183	2,79%	34,745	34,49	35,155	35,03
20/12/2022	2.252.764	0,38%	33,99	33,875	34,305	34,08
19/12/2022	2.982.015	0,80%	34,22	33,80	34,275	33,95
16/12/2022	4.361.731	-1,75%	33,38	33,14	33,735	33,68
15/12/2022	2.971.434	-1,49%	34,53	34,00	34,64	34,28
14/12/2022	2.771.747	-0,60%	35,07	34,64	35,17	34,80
13/12/2022	3.723.977	2,67%	34,91	34,795	35,16	35,01
12/12/2022	2.352.278	1,16%	33,795	33,75	34,25	34,10
09/12/2022	2.439.517	-0,80%	33,89	33,67	34,165	33,66
08/12/2022	3.388.658	0,06%	34,57	33,805	34,6473	33,93
07/12/2022	3.856.656	-1,34%	34,12	33,78	34,485	33,91
06/12/2022	19.847.186	-1,80%	34,68	34,24	35,13	34,37
05/12/2022	11.830.580	-1,05%	36,01	34,80	35,94	35,00
02/12/2022	12.300.015	-1,14%	36,01	35,115	35,48	35,3115
01/12/2022	12.043.762	-0,50%	36,01	35,635	36,10	35,72
30/11/2022	18.890.974	1,67%	36,01	35,425	36,105	35,90
29/11/2022	13.945.138	1,67%	35,18	35,175	35,73	35,31
28/11/2022	11.534.452	-1,62%	35,19	34,43	35,10	34,70
25/11/2022	5.619.002	0,83%	35,19	35,12	35,50	35,27
24/11/2022	14.086.618	0,26%	33,10	34,69	35,045	34,98
23/11/2022	14.086.618	0,26%	33,10	34,69	35,045	34,98
22/11/2022	23.955.992	5,25%	33,10	34,20	34,95	34,87
21/11/2022	17.100.153	-2,54%	33,10	32,301	33,18	33,175
18/11/2022	11.357.961	-0,90%	34,35	33,4282	34,13	34,04
17/11/2022	16.980.221	1,12%	34,35	33,715	34,33	34,35
16/11/2022	14.391.051	0,18%	34,35	33,87	34,45	33,97
15/11/2022	15.903.471	0,98%	33,56	33,79	34,19	33,88
14/11/2022	2.876.318	-0,86%	33,56	33,53	33,94	33,55
11/11/2022	4.241.456	2,70%	33,88	33,615	34,03	33,84
10/11/2022	4.772.523	1,92%	33,88	32,65	33,23	32,95
09/11/2022	5.074.622	-3,10%	33,88	32,275	33,105	32,335
08/11/2022	3.856.256	-1,43%	33,88	33,4619	34,01	33,84
07/11/2022	3.687.079	1,17%	33,91	34,20	34,535	34,315
04/11/2022	3.883.376	2,65%	33,91	33,59	34,0969	33,915
03/11/2022	3.461.410	0,86%	33,25	32,47	33,18	33,04
02/11/2022	4.631.552	-1,33%	33,25	32,7201	33,5496	32,76
01/11/2022	5.219.559	-0,06%	33,545	33,08	33,59	33,26
31/10/2022	4.360.439	0,12%	32,71	32,63	33,375	33,19
28/10/2022	4.534.415	-0,21%	32,03	32,675	33,17	33,16
27/10/2022	5.180.014	3,14%	32,03	33,15	33,655	33,325
26/10/2022	5.160.652	0,72%	32,03	31,92	32,49	32,31
25/10/2022	3.035.905	0,88%	32,03	31,88	32,175	32,08
24/10/2022	4.268.873	1,40%	31,64	31,50	32,16	31,80
21/10/2022	3.667.105	1,31%	31,15	30,695	31,415	31,365
20/10/2022	3.195.058	0,23%	31,15	30,82	31,435	30,97
19/10/2022	3.574.849	1,38%	30,70	30,425	30,98	30,90
18/10/2022	3.815.995	-0,08%	30,70	29,985	30,799	30,455
17/10/2022	3.130.390	0,50%	30,50	30,485	30,92	30,48
14/10/2022	3.769.882	-3,05%	30,05	30,30	31,155	30,20
13/10/2022	4.265.638	4,01%	30,05	30,02	31,31	31,15
12/10/2022	3.828.286	0,47%	29,70	29,55	30,08	29,95
11/10/2022	3.435.373	-1,78%	30,04	29,74	30,43	29,81
10/10/2022	3.623.172	-2,35%	30,86	30,325	31,01	30,35
07/10/2022	4.472.449	0,10%	31,26	30,905	31,525	31,17
06/10/2022	6.726.946	-0,67%	30,555	30,41	31,21	31,1692
05/10/2022	5.523.925	0,32%	30,90	30,755	31,4968	31,38
04/10/2022	4.553.553	3,92%	30,58	30,445	31,315	31,28
03/10/2022	3.836.506	5,43%	29,92	29,76	30,23	30,10
30/09/2022	2.920.276	-0,35%	28,34	28,45	29,07	28,65
29/09/2022	4.340.446	0,75%	28,34	28,03	28,81	28,775
28/09/2022	4.888.001	3,67%	27,64	27,53	28,64	28,56
27/09/2022	5.812.254	1,06%	27,81	27,395	28,045	27,55
26/09/2022	7.831.544	-2,92%	29,01	27,21	28,18	27,26
23/09/2022	7.761.134	-8,80%	29,01	27,945	29,11	28,08
22/09/2022	3.378.461	0,89%	31,26	30,79	31,41	30,79
21/09/2022	2.965.125	-1,55%	31,19	30,53	31,36	30,52
20/09/2022	3.084.640	0,32%	31,19	30,843	31,179	31,00
19/09/2022	2.259.263	-0,36%	31,29	30,31	30,9278	30,90
16/09/2022	2.930.796	-1,56%	31,29	30,7007	31,31	31,01
15/09/2022	3.594.330	-1,81%	32,00	31,345	31,665	31,50
14/09/2022	3.309.905	0,16%	32,00	31,835	32,37	31,82
13/09/2022	3.631.214	-0,75%	31,45	31,62	32,16	31,89
12/09/2022	3.097.763	1,39%	31,45	31,97	32,425	32,13
09/09/2022	4.412.200	3,19%	31,45	31,34	31,73	31,68
08/09/2022	3.479.655	0,13%	30,44	30,35	30,795	30,71
07/09/2022	4.365.161	-1,41%	31,57	30,205	30,70	30,69
06/09/2022	3.206.650	0,00%	31,57	31,0254	31,60	31,13
05/09/2022	4.502.653	1,90%	31,62	31,015	31,715	31,17
02/09/2022	4.502.653	1,90%	31,62	31,015	31,715	31,17
01/09/2022	3.308.416	-0,81%	30,54	30,20	30,71	30,59
31/08/2022	5.761.430	-1,85%	30,195	30,12	31,175	30,84
30/08/2022	4.713.818	-3,23%	31,65	31,2142	31,71	31,42
29/08/2022	3.117.341	0,43%	31,96	31,9125	32,7867	32,47
26/08/2022	3.495.029	-1,04%	32,71	32,24	32,88	32,33
25/08/2022	2.967.388	1,18%	32,025	32,50	32,81	32,67
24/08/2022	3.690.726	-0,77%	32,025	31,91	32,39	32,30
23/08/2022	3.818.294	2,65%	32,17	32,16	32,705	32,55
22/08/2022	3.905.046	0,64%	31,53	31,275	31,79	31,71
19/08/2022	5.197.028	-1,28%	31,81	31,47	31,926	31,51
18/08/2022	4.013.636	2,01%	31,67	31,5801	31,95	31,92
17/08/2022	4.405.874	1,16%	31,07	30,79	31,425	31,29
16/08/2022	3.342.498	-0,08%	31,07	30,845	31,22	30,935
15/08/2022	3.399.624	-2,24%	30,45	30,28	30,995	30,96
12/08/2022	3.551.078	0,80%	31,275	31,135	31,705	31,67
11/08/2022	4.956.209	3,22%	30,71	31,16	31,57	31,42