BP PLC Spon ADR (BP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 26/11/2024 |
6.608.092 |
-1,23%
|
29,30
|
28,80
|
29,70
|
28,96
|
| 25/11/2024 |
5.001.556 |
-1,35%
|
29,5601
|
29,20
|
29,70
|
29,32
|
| 22/11/2024 |
6.302.326 |
0,68%
|
29,325
|
29,1601
|
29,72
|
29,72
|
| 21/11/2024 |
11.257.890 |
1,51%
|
29,37
|
28,83
|
29,535
|
29,52
|
| 20/11/2024 |
3.495.695 |
-0,03%
|
29,06
|
28,83
|
29,165
|
29,08
|
| 19/11/2024 |
4.162.332 |
-1,12%
|
28,97
|
28,895
|
29,50
|
29,09
|
| 18/11/2024 |
4.294.581 |
1,52%
|
29,20
|
29,20
|
29,50
|
29,42
|
| 15/11/2024 |
4.249.460 |
-0,24%
|
28,87
|
28,765
|
29,215
|
28,98
|
| 14/11/2024 |
5.510.908 |
1,68%
|
28,15
|
27,8227
|
29,07
|
29,05
|
| 13/11/2024 |
5.967.848 |
1,39%
|
28,52
|
27,8227
|
28,67
|
28,57
|
| 12/11/2024 |
6.001.758 |
-2,63%
|
28,4695
|
28,03
|
29,015
|
28,16
|
| 11/11/2024 |
5.174.390 |
-0,04%
|
28,90
|
28,735
|
29,015
|
28,92
|
| 08/11/2024 |
5.713.557 |
-2,95%
|
30,48
|
28,80
|
30,49
|
28,93
|
| 07/11/2024 |
3.416.844 |
0,43%
|
29,715
|
29,575
|
30,49
|
29,81
|
| 06/11/2024 |
4.564.557 |
0,93%
|
29,645
|
29,575
|
30,25
|
30,16
|
| 05/11/2024 |
4.300.232 |
%
|
29,67
|
29,82
|
30,115
|
29,96
|
| 04/11/2024 |
3.904.965 |
%
|
29,67
|
29,63
|
29,95
|
29,73
|
| 01/11/2024 |
3.719.613 |
%
|
29,66
|
29,19
|
29,695
|
29,23
|
| 31/10/2024 |
5.276.361 |
%
|
29,91
|
29,01
|
29,485
|
29,3501
|
| 30/10/2024 |
10.465.519 |
%
|
29,91
|
29,00
|
29,5193
|
29,02
|
| 29/10/2024 |
11.157.595 |
%
|
29,91
|
29,36
|
29,92
|
29,36
|
| 28/10/2024 |
6.260.040 |
%
|
30,77
|
30,725
|
31,12
|
31,05
|
| 25/10/2024 |
2.358.944 |
%
|
31,60
|
31,3707
|
31,68
|
31,52
|
| 24/10/2024 |
2.906.671 |
%
|
31,56
|
31,08
|
31,6388
|
31,30
|
| 23/10/2024 |
3.096.212 |
%
|
31,48
|
31,065
|
31,456
|
31,18
|
| 22/10/2024 |
2.059.105 |
%
|
31,48
|
31,4166
|
31,6699
|
31,58
|
| 21/10/2024 |
3.338.688 |
%
|
31,74
|
31,45
|
31,855
|
31,47
|
| 18/10/2024 |
2.270.380 |
%
|
31,03
|
31,0901
|
31,41
|
31,33
|
| 17/10/2024 |
4.245.319 |
%
|
31,03
|
30,975
|
31,35
|
31,32
|
| 16/10/2024 |
3.469.292 |
%
|
31,06
|
30,83
|
31,13
|
30,93
|
| 15/10/2024 |
6.947.901 |
%
|
30,86
|
30,70
|
31,10
|
30,765
|
| 14/10/2024 |
2.676.363 |
%
|
31,89
|
31,835
|
32,11
|
31,99
|
| 11/10/2024 |
4.327.174 |
%
|
32,06
|
32,04
|
32,33
|
32,11
|
| 10/10/2024 |
2.892.900 |
%
|
32,46
|
31,96
|
32,40
|
32,34
|
| 09/10/2024 |
3.002.449 |
%
|
32,46
|
31,59
|
32,08
|
31,98
|
| 08/10/2024 |
4.279.339 |
%
|
32,46
|
31,86
|
32,47
|
32,03
|
| 07/10/2024 |
3.157.803 |
%
|
32,03
|
33,005
|
33,29
|
33,14
|
| 04/10/2024 |
4.827.975 |
%
|
32,03
|
32,495
|
33,05
|
32,88
|
| 03/10/2024 |
5.159.629 |
%
|
32,03
|
31,891
|
32,5399
|
32,46
|
| 02/10/2024 |
3.660.228 |
%
|
31,35
|
32,15
|
32,635
|
32,37
|
| 01/10/2024 |
6.111.634 |
%
|
31,35
|
31,2949
|
32,265
|
32,09
|
| 30/09/2024 |
3.720.596 |
%
|
31,40
|
31,3017
|
31,7299
|
31,39
|
| 27/09/2024 |
5.357.292 |
%
|
31,00
|
30,9022
|
31,46
|
31,42
|
| 26/09/2024 |
7.893.713 |
%
|
32,39
|
30,52
|
31,00
|
30,80
|
| 25/09/2024 |
4.433.429 |
%
|
32,39
|
31,6614
|
32,41
|
31,68
|
| 24/09/2024 |
3.799.516 |
%
|
33,155
|
32,74
|
33,17
|
32,83
|
| 23/09/2024 |
3.923.999 |
%
|
32,59
|
32,6602
|
33,09
|
32,92
|
| 20/09/2024 |
3.859.563 |
%
|
32,59
|
32,3414
|
32,755
|
32,71
|
| 19/09/2024 |
4.550.244 |
%
|
32,60
|
32,705
|
33,20
|
32,76
|
| 18/09/2024 |
2.438.199 |
%
|
32,60
|
32,38
|
32,81
|
32,43
|
| 17/09/2024 |
3.198.573 |
%
|
31,87
|
32,19
|
32,585
|
32,55
|
| 16/09/2024 |
4.910.433 |
%
|
31,87
|
32,05
|
32,43
|
32,25
|
| 13/09/2024 |
2.567.073 |
%
|
31,87
|
31,705
|
32,015
|
31,84
|
| 12/09/2024 |
3.628.282 |
%
|
31,41
|
31,22
|
31,68
|
31,58
|
| 11/09/2024 |
3.668.831 |
%
|
31,41
|
30,97
|
31,44
|
31,29
|
| 10/09/2024 |
6.061.052 |
%
|
31,88
|
30,67
|
31,715
|
31,15
|
| 09/09/2024 |
4.363.836 |
%
|
31,88
|
31,78
|
32,05
|
31,83
|
| 06/09/2024 |
5.352.463 |
%
|
32,25
|
32,24
|
32,39
|
31,90
|
| 05/09/2024 |
3.257.330 |
%
|
32,71
|
32,315
|
32,755
|
32,345
|
| 04/09/2024 |
3.147.811 |
%
|
32,71
|
32,34
|
32,93
|
32,41
|
| 03/09/2024 |
4.444.272 |
%
|
33,88
|
32,71
|
33,10
|
32,8534
|
| 30/08/2024 |
2.997.579 |
%
|
33,88
|
33,70
|
33,9999
|
33,96
|
| 29/08/2024 |
2.241.019 |
%
|
34,30
|
34,145
|
34,50
|
34,47
|
| 28/08/2024 |
1.908.866 |
%
|
34,52
|
33,92
|
34,25
|
34,23
|
| 27/08/2024 |
1.977.059 |
%
|
34,52
|
34,17
|
34,5205
|
34,38
|
| 26/08/2024 |
1.815.202 |
%
|
34,44
|
34,2421
|
34,585
|
34,39
|
| 23/08/2024 |
2.448.948 |
%
|
33,45
|
33,665
|
34,12
|
34,12
|
| 22/08/2024 |
2.423.287 |
%
|
33,45
|
33,39
|
33,62
|
33,50
|
| 21/08/2024 |
2.321.964 |
%
|
33,72
|
33,48
|
33,79
|
33,64
|
| 20/08/2024 |
3.493.588 |
%
|
34,28
|
33,37
|
33,85
|
33,492
|
| 19/08/2024 |
2.032.219 |
%
|
34,28
|
34,12
|
34,54
|
34,14
|
| 16/08/2024 |
2.511.626 |
%
|
33,975
|
33,94
|
34,17
|
34,11
|
| 15/08/2024 |
2.197.008 |
%
|
34,09
|
33,955
|
34,2098
|
34,12
|
| 14/08/2024 |
2.216.016 |
%
|
33,61
|
33,58
|
33,78
|
33,70
|
| 13/08/2024 |
2.383.290 |
%
|
33,61
|
33,455
|
33,79
|
33,71
|
| 12/08/2024 |
3.097.235 |
%
|
33,61
|
33,48
|
33,79
|
33,65
|
| 09/08/2024 |
2.947.464 |
%
|
32,97
|
32,89
|
33,38
|
33,39
|
| 08/08/2024 |
2.702.040 |
%
|
32,515
|
33,185
|
33,645
|
33,50
|
| 07/08/2024 |
4.491.366 |
%
|
32,515
|
33,015
|
33,40
|
33,05
|
| 06/08/2024 |
3.905.284 |
%
|
32,515
|
32,51
|
33,20
|
32,92
|
| 05/08/2024 |
5.224.250 |
%
|
35,12
|
32,72
|
33,2899
|
33,03
|
| 02/08/2024 |
4.958.480 |
%
|
35,12
|
33,89
|
34,555
|
34,08
|
| 01/08/2024 |
4.321.479 |
%
|
35,12
|
34,54
|
35,46
|
34,76
|
| 31/07/2024 |
4.750.104 |
%
|
35,12
|
35,175
|
35,56
|
35,39
|
| 30/07/2024 |
7.467.157 |
%
|
35,12
|
34,58
|
35,345
|
34,81
|
| 29/07/2024 |
6.199.815 |
%
|
35,39
|
34,73
|
35,54
|
34,91
|
| 26/07/2024 |
2.930.452 |
%
|
35,19
|
34,96
|
35,42
|
35,305
|
| 25/07/2024 |
2.856.697 |
%
|
34,81
|
34,625
|
35,32
|
35,18
|
| 24/07/2024 |
3.007.218 |
%
|
35,11
|
34,62
|
35,276
|
34,65
|
| 23/07/2024 |
2.736.189 |
%
|
35,04
|
34,78
|
35,085
|
34,95
|
| 22/07/2024 |
2.296.845 |
%
|
35,39
|
35,21
|
35,5053
|
35,33
|
| 19/07/2024 |
2.253.300 |
%
|
35,35
|
35,2111
|
35,61
|
35,38
|
| 18/07/2024 |
2.672.633 |
%
|
35,06
|
35,47
|
35,83
|
35,59
|
| 17/07/2024 |
3.766.260 |
%
|
35,06
|
35,04
|
35,54
|
35,42
|
| 16/07/2024 |
4.954.311 |
%
|
35,05
|
34,38
|
34,89
|
34,89
|
| 15/07/2024 |
5.219.574 |
%
|
35,05
|
34,7501
|
35,20
|
35,03
|
| 12/07/2024 |
4.083.314 |
%
|
34,87
|
35,12
|
35,48
|
35,19
|
| 11/07/2024 |
3.869.116 |
%
|
34,87
|
34,71
|
35,09
|
35,05
|
| 10/07/2024 |
3.855.695 |
%
|
34,75
|
34,785
|
35,1399
|
34,95
|
| 09/07/2024 |
7.176.159 |
%
|
34,75
|
34,645
|
35,1899
|
34,89
|
