Galp Energia (Nom) (GALP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
13-12-2023	2.264.158	0,53%	13,165	13,14	13,41	13,28
12-12-2023	1.535.173	-1,12%	13,305	13,205	13,44	13,21
11-12-2023	1.475.026	-0,56%	13,44	13,36	13,465	13,36
08-12-2023	1.728.925	0,71%	13,28	13,255	13,495	13,435
07-12-2023	1.274.263	-0,56%	13,43	13,34	13,475	13,34
06-12-2023	1.795.079	-0,89%	13,535	13,415	13,645	13,415
05-12-2023	1.852.119	0,19%	13,45	13,45	13,655	13,535
04-12-2023	2.763.124	-2,46%	13,635	13,385	13,76	13,51
01-12-2023	1.681.012	1,43%	13,70	13,575	13,85	13,85
30-11-2023	7.999.792	0,26%	13,705	13,655	14,095	13,655
29-11-2023	1.818.949	-0,87%	13,60	13,585	13,775	13,62
28-11-2023	1.928.793	0,88%	13,635	13,55	13,77	13,74
27-11-2023	1.682.238	0,41%	13,50	13,48	13,625	13,62
24-11-2023	999.770	0,93%	13,445	13,44	13,61	13,565
23-11-2023	1.049.952	1,40%	13,36	13,265	13,495	13,44
22-11-2023	1.938.120	-1,49%	13,48	13,125	13,57	13,255
21-11-2023	1.811.102	-1,28%	13,55	13,40	13,58	13,455
20-11-2023	1.511.404	1,23%	13,52	13,425	13,635	13,63
17-11-2023	2.045.458	0,90%	13,35	13,29	13,495	13,465
16-11-2023	2.213.127	-2,80%	13,70	13,345	13,765	13,345
15-11-2023	1.939.642	-0,65%	13,77	13,61	13,845	13,73
14-11-2023	1.831.726	-0,33%	13,90	13,745	13,97	13,82
13-11-2023	1.620.304	0,76%	13,815	13,735	13,90	13,865
10-11-2023	1.479.107	1,78%	13,505	13,505	13,88	13,76
09-11-2023	1.692.922	0,82%	13,395	13,35	13,58	13,52
08-11-2023	2.261.701	-0,52%	13,45	13,355	13,58	13,41
07-11-2023	2.439.473	-4,50%	13,85	13,375	13,94	13,48
06-11-2023	1.539.478	0,39%	14,045	14,035	14,215	14,115
03-11-2023	2.215.338	-2,26%	14,40	13,87	14,47	14,06
02-11-2023	1.713.311	0,52%	14,32	14,225	14,44	14,385
01-11-2023	1.655.695	0,70%	14,115	14,115	14,425	14,31
31-10-2023	2.967.500	-0,56%	14,205	13,765	14,235	14,21
30-10-2023	2.686.438	-1,28%	14,32	14,07	14,465	14,29
27-10-2023	2.453.105	1,12%	14,405	14,38	14,695	14,475
26-10-2023	1.708.351	-0,28%	14,405	14,26	14,54	14,315
25-10-2023	1.417.918	-0,45%	14,395	14,29	14,47	14,355
24-10-2023	1.492.403	-0,04%	14,36	14,35	14,635	14,42
23-10-2023	1.863.768	-0,79%	14,40	14,355	14,62	14,425
20-10-2023	1.744.205	-0,89%	14,705	14,51	14,85	14,54
19-10-2023	2.673.579	-0,78%	14,775	14,395	14,89	14,67
18-10-2023	1.812.230	0,72%	14,685	14,625	14,89	14,785
17-10-2023	1.597.500	-0,20%	14,705	14,54	14,86	14,68
16-10-2023	2.226.443	0,27%	14,795	14,40	14,915	14,71
13-10-2023	2.122.270	1,77%	14,475	14,405	14,79	14,67
12-10-2023	1.839.269	1,98%	14,195	14,16	14,49	14,415
11-10-2023	1.554.857	-0,56%	14,25	14,12	14,48	14,135
10-10-2023	1.522.609	0,71%	14,12	13,91	14,245	14,215
09-10-2023	2.534.115	5,10%	13,79	13,76	14,135	14,115
06-10-2023	1.858.548	0,98%	13,265	13,165	13,495	13,43
05-10-2023	2.517.020	0,15%	13,30	13,05	13,37	13,30
04-10-2023	2.184.974	-2,14%	13,69	13,265	13,705	13,28
03-10-2023	2.113.846	-2,02%	13,85	13,55	13,915	13,57
02-10-2023	1.494.436	-1,35%	14,05	13,785	14,07	13,85
29-09-2023	2.228.085	-0,64%	14,08	14,015	14,255	14,04
28-09-2023	1.251.073	0,07%	14,22	14,07	14,34	14,13
27-09-2023	1.566.155	0,93%	14,01	13,92	14,26	14,12
26-09-2023	1.548.852	0,25%	14,055	13,715	14,055	13,99
25-09-2023	1.713.347	-0,39%	14,025	13,88	14,08	13,955
22-09-2023	1.454.431	-0,07%	13,93	13,91	14,12	14,01
21-09-2023	2.834.828	0,00%	13,89	13,75	14,12	14,02
20-09-2023	2.205.939	-1,82%	14,175	13,975	14,225	14,02
19-09-2023	1.786.104	1,75%	14,05	14,025	14,305	14,28
18-09-2023	1.211.907	0,21%	13,99	13,975	14,14	14,035
15-09-2023	3.482.042	1,05%	13,895	13,895	14,025	14,005
14-09-2023	1.694.433	1,17%	13,655	13,655	13,965	13,86
13-09-2023	1.970.564	-0,80%	13,78	13,62	13,88	13,70
12-09-2023	1.617.674	0,15%	13,705	13,67	13,86	13,81
11-09-2023	1.469.842	0,88%	13,70	13,57	13,835	13,79
08-09-2023	1.818.501	2,21%	13,355	13,31	13,67	13,67
07-09-2023	1.724.837	-0,04%	13,37	13,285	13,425	13,375
06-09-2023	1.818.569	0,23%	13,285	13,19	13,405	13,38
05-09-2023	2.383.738	2,30%	13,025	12,945	13,375	13,35
04-09-2023	1.050.693	0,23%	13,09	13,00	13,17	13,05
01-09-2023	2.575.879	2,48%	12,865	12,85	13,17	13,02
31-08-2023	2.196.484	0,44%	12,645	12,63	12,785	12,705
30-08-2023	1.101.351	0,52%	12,61	12,535	12,67	12,65
29-08-2023	1.475.323	0,68%	12,525	12,505	12,63	12,585
28-08-2023	1.335.689	1,26%	12,41	12,41	12,57	12,50
25-08-2023	2.069.609	0,90%	12,23	12,22	12,40	12,345
24-08-2023	1.683.048	0,95%	12,125	12,125	12,375	12,235
23-08-2023	1.944.813	-0,74%	12,25	11,99	12,30	12,12
22-08-2023	1.177.051	0,16%	12,485	12,42	12,57	12,48
21-08-2023	2.113.868	1,18%	12,35	12,35	12,66	12,46
18-08-2023	2.077.060	1,11%	12,16	12,10	12,315	12,315
17-08-2023	1.451.980	1,46%	11,98	11,955	12,18	12,18
16-08-2023	1.275.055	-0,08%	12,00	11,925	12,05	12,005
15-08-2023	1.490.094	-0,83%	12,08	11,965	12,19	12,015
14-08-2023	1.863.504	-1,82%	12,24	12,015	12,295	12,115
11-08-2023	768.599	-0,32%	12,33	12,235	12,36	12,34
10-08-2023	1.035.078	0,00%	12,38	12,305	12,44	12,38
09-08-2023	2.049.455	2,23%	12,16	12,15	12,39	12,38
08-08-2023	1.332.662	0,12%	12,08	11,87	12,125	12,11
07-08-2023	917.935	0,04%	12,115	12,015	12,17	12,095
04-08-2023	974.757	1,05%	12,05	11,955	12,095	12,09
03-08-2023	2.040.179	1,18%	11,77	11,525	11,98	11,965
02-08-2023	1.328.769	-1,25%	11,98	11,785	12,065	11,825
01-08-2023	1.998.415	-1,03%	12,10	11,905	12,235	11,975
31-07-2023	3.882.195	4,45%	11,71	11,705	12,15	12,10
28-07-2023	1.800.049	0,26%	11,52	11,395	11,595	11,585
27-07-2023	2.274.643	0,65%	11,48	11,385	11,575	11,555