BP PLC Spon ADR (BP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
