Galp Energia (Nom) (GALP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 23/03/2026 |
4 804 035 |
-4,74%
|
21,29
|
19,965
|
21,35
|
20,31
|
| 20/03/2026 |
3 649 314 |
-3,79%
|
21,94
|
21,32
|
21,94
|
21,32
|
| 19/03/2026 |
2 297 034 |
3,79%
|
21,54
|
21,38
|
22,26
|
22,16
|
| 18/03/2026 |
2 432 907 |
0,80%
|
21,01
|
20,85
|
21,54
|
21,35
|
| 17/03/2026 |
1 958 716 |
2,32%
|
20,86
|
20,86
|
21,19
|
21,18
|
| 16/03/2026 |
2 386 435 |
0,29%
|
20,84
|
20,70
|
21,11
|
20,70
|
| 13/03/2026 |
2 139 117 |
0,29%
|
20,63
|
20,42
|
20,79
|
20,64
|
| 12/03/2026 |
2 169 272 |
2,34%
|
20,25
|
20,11
|
20,59
|
20,58
|
| 11/03/2026 |
2 404 803 |
2,13%
|
19,825
|
19,735
|
20,25
|
20,11
|
| 10/03/2026 |
2 886 849 |
-1,89%
|
19,545
|
19,01
|
19,965
|
19,69
|
| 09/03/2026 |
3 589 754 |
1,93%
|
20,13
|
19,76
|
20,31
|
20,07
|
| 06/03/2026 |
3 064 238 |
2,79%
|
19,20
|
19,14
|
19,69
|
19,69
|
| 05/03/2026 |
2 648 861 |
2,27%
|
18,905
|
18,64
|
19,20
|
19,155
|
| 04/03/2026 |
5 121 723 |
-3,63%
|
19,435
|
18,655
|
19,45
|
18,73
|
| 03/03/2026 |
5 327 288 |
-0,56%
|
19,70
|
19,14
|
19,85
|
19,435
|
| 02/03/2026 |
5 083 131 |
7,27%
|
19,10
|
18,81
|
19,97
|
19,545
|
| 27/02/2026 |
2 854 202 |
-0,36%
|
18,25
|
18,155
|
18,425
|
18,22
|
| 26/02/2026 |
1 354 721 |
0,16%
|
18,315
|
17,89
|
18,35
|
18,285
|
| 25/02/2026 |
1 749 049 |
-0,90%
|
18,42
|
18,22
|
18,56
|
18,255
|
| 24/02/2026 |
1 538 219 |
-0,83%
|
18,63
|
18,42
|
18,725
|
18,42
|
| 23/02/2026 |
1 169 963 |
1,87%
|
18,245
|
18,20
|
18,74
|
18,575
|
| 20/02/2026 |
1 129 301 |
-2,46%
|
18,69
|
18,235
|
18,69
|
18,235
|
| 19/02/2026 |
1 766 747 |
2,08%
|
18,42
|
18,42
|
18,745
|
18,695
|
| 18/02/2026 |
1 270 343 |
1,78%
|
18,065
|
17,935
|
18,39
|
18,315
|
| 17/02/2026 |
1 479 535 |
0,98%
|
17,805
|
17,74
|
18,175
|
17,995
|
| 16/02/2026 |
811 782 |
0,76%
|
17,78
|
17,655
|
17,885
|
17,82
|
| 13/02/2026 |
1 289 404 |
-0,81%
|
17,785
|
17,54
|
17,815
|
17,685
|
| 12/02/2026 |
1 484 571 |
-0,86%
|
18,145
|
17,825
|
18,27
|
17,83
|
| 11/02/2026 |
2 201 138 |
2,42%
|
17,57
|
17,57
|
18,12
|
17,985
|
| 10/02/2026 |
1 850 283 |
-0,11%
|
17,56
|
17,365
|
17,735
|
17,56
|
| 09/02/2026 |
1 401 214 |
0,17%
|
17,40
|
17,36
|
17,58
|
17,58
|
| 06/02/2026 |
2 707 020 |
3,18%
|
17,10
|
17,045
|
17,55
|
17,55
|
| 05/02/2026 |
2 401 088 |
0,12%
|
16,94
|
16,925
|
17,25
|
17,01
|
| 04/02/2026 |
1 724 052 |
0,27%
|
17,15
|
16,99
|
17,26
|
16,99
|
| 03/02/2026 |
2 793 902 |
1,68%
|
16,75
|
16,50
|
17,025
|
16,945
|
| 02/02/2026 |
2 945 587 |
-0,39%
|
16,50
|
16,24
|
16,765
|
16,665
|
| 30/01/2026 |
4 715 929 |
-0,71%
|
16,565
|
16,43
|
16,985
|
16,73
|
| 29/01/2026 |
2 825 546 |
2,81%
|
16,64
|
16,555
|
16,955
|
16,85
|
| 28/01/2026 |
3 244 120 |
3,02%
|
16,00
|
16,00
|
16,445
|
16,39
|
| 27/01/2026 |
1 470 331 |
1,31%
|
15,725
|
15,615
|
15,95
|
15,91
|
| 26/01/2026 |
1 545 780 |
-1,44%
|
16,00
|
15,56
|
16,045
|
15,705
|
| 23/01/2026 |
1 635 424 |
1,47%
|
15,835
|
15,81
|
15,995
|
15,935
|
| 22/01/2026 |
2 364 701 |
-2,21%
|
16,20
|
15,64
|
16,28
|
15,705
|
| 21/01/2026 |
1 448 721 |
-0,06%
|
16,07
|
15,91
|
16,14
|
16,06
|
| 20/01/2026 |
1 660 905 |
1,07%
|
15,775
|
15,68
|
16,07
|
16,07
|
| 19/01/2026 |
1 167 675 |
-1,55%
|
16,005
|
15,85
|
16,115
|
15,90
|
| 16/01/2026 |
1 929 283 |
0,12%
|
16,045
|
15,855
|
16,275
|
16,15
|
| 15/01/2026 |
1 542 918 |
-0,19%
|
16,02
|
15,855
|
16,13
|
16,13
|
| 14/01/2026 |
1 429 304 |
0,31%
|
16,01
|
15,97
|
16,18
|
16,16
|
| 13/01/2026 |
2 319 625 |
2,64%
|
15,82
|
15,68
|
16,11
|
16,11
|
| 12/01/2026 |
1 911 943 |
1,55%
|
15,43
|
15,31
|
15,73
|
15,695
|
| 09/01/2026 |
2 904 465 |
3,55%
|
15,05
|
15,05
|
15,49
|
15,455
|
| 08/01/2026 |
3 638 311 |
2,44%
|
14,60
|
14,55
|
14,99
|
14,925
|
| 07/01/2026 |
2 551 199 |
-1,62%
|
14,61
|
14,445
|
14,65
|
14,57
|
| 06/01/2026 |
2 654 924 |
0,61%
|
14,81
|
14,775
|
15,165
|
14,81
|
| 05/01/2026 |
2 813 322 |
0,44%
|
14,805
|
14,37
|
14,86
|
14,72
|
| 02/01/2026 |
1 668 617 |
0,17%
|
14,52
|
14,49
|
14,69
|
14,655
|
| 31/12/2025 |
1 065 628 |
0,76%
|
14,58
|
14,445
|
14,63
|
14,63
|
| 30/12/2025 |
989 124 |
0,97%
|
14,345
|
14,335
|
14,52
|
14,52
|
| 29/12/2025 |
1 261 567 |
0,56%
|
14,32
|
14,205
|
14,425
|
14,38
|
| 24/12/2025 |
316 863 |
-0,66%
|
14,32
|
14,285
|
14,395
|
14,30
|
| 23/12/2025 |
1 191 164 |
0,00%
|
14,34
|
14,26
|
14,395
|
14,395
|
| 22/12/2025 |
1 313 973 |
1,37%
|
14,25
|
14,175
|
14,425
|
14,395
|
| 19/12/2025 |
2 522 180 |
0,64%
|
14,04
|
13,96
|
14,23
|
14,20
|
| 18/12/2025 |
1 816 953 |
0,75%
|
14,11
|
14,025
|
14,205
|
14,11
|
| 17/12/2025 |
2 564 877 |
-0,64%
|
14,15
|
14,005
|
14,275
|
14,005
|
| 16/12/2025 |
3 322 606 |
-1,40%
|
14,36
|
14,025
|
14,43
|
14,095
|
| 15/12/2025 |
2 595 343 |
2,40%
|
14,055
|
14,01
|
14,375
|
14,295
|
| 12/12/2025 |
4 041 102 |
-3,16%
|
14,30
|
13,96
|
14,495
|
13,96
|
| 11/12/2025 |
3 356 679 |
-0,14%
|
14,435
|
14,30
|
14,65
|
14,415
|
| 10/12/2025 |
4 654 604 |
-2,40%
|
14,835
|
14,435
|
15,06
|
14,435
|
| 09/12/2025 |
11 133 308 |
-14,68%
|
17,275
|
14,665
|
17,32
|
14,79
|
| 08/12/2025 |
980 179 |
-0,74%
|
17,44
|
17,22
|
17,52
|
17,335
|
| 05/12/2025 |
1 040 818 |
-1,33%
|
17,625
|
17,465
|
17,695
|
17,465
|
| 04/12/2025 |
826 795 |
0,40%
|
17,785
|
17,485
|
17,80
|
17,70
|
| 03/12/2025 |
1 238 486 |
1,24%
|
17,585
|
17,365
|
17,63
|
17,63
|
| 02/12/2025 |
1 960 538 |
0,26%
|
17,48
|
17,36
|
17,855
|
17,415
|
| 01/12/2025 |
1 408 314 |
0,03%
|
17,355
|
17,33
|
17,54
|
17,37
|
| 28/11/2025 |
866 568 |
0,20%
|
17,40
|
17,305
|
17,47
|
17,365
|
| 27/11/2025 |
706 029 |
1,05%
|
17,165
|
17,04
|
17,425
|
17,33
|
| 26/11/2025 |
1 263 413 |
1,24%
|
17,06
|
17,005
|
17,18
|
17,15
|
| 25/11/2025 |
1 448 689 |
-1,54%
|
17,285
|
16,86
|
17,34
|
16,94
|
| 24/11/2025 |
3 060 843 |
-1,66%
|
17,54
|
17,005
|
17,54
|
17,205
|
| 21/11/2025 |
1 879 968 |
-3,18%
|
17,81
|
17,37
|
17,82
|
17,495
|
| 20/11/2025 |
802 335 |
1,60%
|
17,905
|
17,87
|
18,165
|
18,07
|
| 19/11/2025 |
1 235 640 |
-1,52%
|
18,24
|
17,685
|
18,27
|
17,785
|
| 18/11/2025 |
1 484 509 |
-2,03%
|
18,255
|
17,83
|
18,305
|
18,06
|
| 17/11/2025 |
959 438 |
0,90%
|
18,32
|
18,30
|
18,505
|
18,435
|
| 14/11/2025 |
1 158 349 |
0,72%
|
18,175
|
17,955
|
18,375
|
18,27
|
| 13/11/2025 |
1 151 541 |
0,17%
|
18,10
|
18,015
|
18,21
|
18,14
|
| 12/11/2025 |
1 819 762 |
0,72%
|
18,03
|
18,03
|
18,335
|
18,11
|
| 11/11/2025 |
1 884 671 |
2,36%
|
17,655
|
17,63
|
18,095
|
17,98
|
| 10/11/2025 |
1 035 736 |
0,17%
|
17,775
|
17,565
|
17,85
|
17,565
|
| 07/11/2025 |
1 205 812 |
-0,28%
|
17,675
|
17,48
|
17,695
|
17,535
|
| 06/11/2025 |
1 237 289 |
-0,85%
|
17,75
|
17,52
|
17,805
|
17,585
|
| 05/11/2025 |
1 412 794 |
0,77%
|
17,65
|
17,555
|
17,795
|
17,735
|
| 04/11/2025 |
1 248 203 |
-0,79%
|
17,645
|
17,325
|
17,645
|
17,60
|
| 03/11/2025 |
1 309 601 |
1,98%
|
17,52
|
17,52
|
17,775
|
17,74
|
| 31/10/2025 |
1 221 102 |
0,55%
|
17,50
|
17,255
|
17,585
|
17,395
|
| 30/10/2025 |
1 132 297 |
0,06%
|
17,29
|
17,095
|
17,315
|
17,30
|
