Galp Energia (Nom) (GALP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/07/2023	1.299.687	-0,17%	11,49	11,36	11,53	11,48
25/07/2023	981.586	0,00%	11,56	11,41	11,56	11,50
24/07/2023	1.132.328	1,01%	11,36	11,33	11,505	11,50
21/07/2023	1.278.296	0,75%	11,35	11,29	11,405	11,385
20/07/2023	2.028.842	0,27%	11,28	11,27	11,545	11,30
19/07/2023	1.702.408	1,17%	11,195	11,15	11,27	11,27
18/07/2023	1.839.569	2,02%	10,92	10,92	11,175	11,14
17/07/2023	2.335.284	1,87%	10,615	10,61	11,03	10,92
14/07/2023	2.810.168	-2,41%	10,985	10,59	11,035	10,72
13/07/2023	1.235.409	0,00%	11,035	10,98	11,125	10,985
12/07/2023	1.485.175	0,69%	10,935	10,895	11,095	10,985
11/07/2023	1.197.911	0,74%	10,865	10,845	10,945	10,91
10/07/2023	1.357.528	0,28%	10,82	10,81	10,97	10,83
07/07/2023	1.681.874	0,05%	10,805	10,745	10,92	10,80
06/07/2023	1.952.417	-2,18%	11,01	10,77	11,01	10,795
05/07/2023	1.648.436	-0,63%	11,05	10,93	11,11	11,035
04/07/2023	1.096.089	0,00%	11,10	11,055	11,19	11,105
03/07/2023	2.923.998	3,59%	10,87	10,86	11,13	11,105
30/06/2023	1.524.618	0,94%	10,68	10,675	10,82	10,72
29/06/2023	1.166.446	-0,05%	10,63	10,58	10,735	10,62
28/06/2023	2.003.151	0,62%	10,56	10,475	10,64	10,625
27/06/2023	1.911.563	-0,85%	10,66	10,505	10,75	10,56
26/06/2023	1.891.782	1,04%	10,62	10,485	10,74	10,65
23/06/2023	1.921.690	-1,77%	10,695	10,525	10,735	10,54
22/06/2023	1.473.338	-1,56%	10,845	10,73	10,915	10,73
21/06/2023	2.304.598	1,77%	10,765	10,685	10,90	10,90
20/06/2023	1.802.200	-1,11%	10,835	10,675	10,875	10,71
19/06/2023	1.264.171	0,14%	10,785	10,675	10,87	10,83
16/06/2023	5.020.815	0,05%	10,835	10,76	10,95	10,815
15/06/2023	1.766.916	0,65%	10,685	10,655	10,89	10,81
14/06/2023	1.805.416	-0,05%	10,695	10,67	10,875	10,74
13/06/2023	2.091.774	1,85%	10,595	10,57	10,86	10,745
12/06/2023	1.667.901	-1,31%	10,65	10,55	10,685	10,55
09/06/2023	1.013.997	0,28%	10,635	10,59	10,71	10,69
08/06/2023	1.314.701	0,42%	10,67	10,66	10,795	10,66
07/06/2023	1.986.849	1,14%	10,49	10,405	10,685	10,615
06/06/2023	2.096.484	-0,10%	10,46	10,285	10,51	10,495
05/06/2023	2.215.386	-0,10%	10,635	10,50	10,71	10,505
02/06/2023	2.365.364	3,14%	10,25	10,25	10,52	10,515
01/06/2023	2.136.725	3,02%	9,968	9,944	10,225	10,195
31/05/2023	966.552	-0,82%	9,90	9,90	10,10	9,896
30/05/2023	2.740.964	-4,26%	10,475	10,00	10,475	10,00
29/05/2023	1.389.748	0,53%	10,42	10,42	10,535	10,445
26/05/2023	1.856.394	0,24%	10,355	10,345	10,47	10,39
25/05/2023	2.720.187	-2,08%	10,56	10,32	10,575	10,365
24/05/2023	2.270.706	-0,52%	10,685	10,55	10,75	10,585
23/05/2023	2.102.540	1,38%	10,485	10,365	10,685	10,64
22/05/2023	1.629.170	0,14%	10,425	10,395	10,53	10,495
19/05/2023	1.934.314	-0,57%	10,58	10,48	10,645	10,48
18/05/2023	1.692.959	0,56%	10,84	10,68	10,895	10,80
17/05/2023	2.203.850	1,75%	10,455	10,455	10,74	10,74
16/05/2023	2.418.807	-1,49%	10,69	10,525	10,69	10,555
15/05/2023	1.142.258	0,80%	10,63	10,51	10,715	10,715
12/05/2023	2.169.444	1,67%	10,40	10,38	10,65	10,63
11/05/2023	1.881.976	-1,23%	10,585	10,355	10,67	10,455
10/05/2023	2.098.411	0,05%	10,745	10,515	10,76	10,585
09/05/2023	2.070.438	-1,72%	10,73	10,545	10,765	10,58
08/05/2023	2.405.694	1,85%	10,64	10,64	10,935	10,765
05/05/2023	3.889.598	0,67%	10,28	10,13	10,645	10,57
04/05/2023	3.189.765	0,29%	10,53	10,46	10,73	10,50
03/05/2023	3.671.242	-1,69%	10,68	10,415	10,755	10,47
02/05/2023	3.124.675	-3,09%	10,88	10,635	10,995	10,65
01/05/2023	2.762.793	2,23%	10,79	10,665	10,99	10,99
28/04/2023	2.762.793	2,23%	10,79	10,665	10,99	10,99
27/04/2023	3.862.192	-1,78%	10,89	10,735	10,955	10,75
26/04/2023	2.532.345	1,25%	10,80	10,80	10,985	10,945
25/04/2023	2.250.315	-1,73%	11,035	10,76	11,07	10,81
24/04/2023	2.235.000	0,64%	10,85	10,78	11,025	11,00
21/04/2023	2.394.452	1,11%	10,81	10,795	10,97	10,93
20/04/2023	1.868.281	-0,23%	10,80	10,735	10,875	10,81
19/04/2023	2.568.260	-0,96%	10,925	10,785	10,935	10,835
18/04/2023	3.018.792	-2,19%	11,14	10,815	11,20	10,94
17/04/2023	2.770.006	1,96%	11,045	11,03	11,265	11,185
14/04/2023	2.014.233	0,32%	10,935	10,87	11,005	10,97
13/04/2023	2.213.217	0,55%	10,85	10,725	11,00	10,935
12/04/2023	2.218.520	-1,05%	11,00	10,82	11,025	10,875
11/04/2023	1.749.331	0,78%	11,00	10,905	11,00	10,99
10/04/2023	2.098.614	-0,55%	11,035	10,90	11,085	10,905
06/04/2023	2.098.614	-0,55%	11,035	10,90	11,085	10,905
05/04/2023	2.401.606	0,78%	10,895	10,895	11,045	10,965
04/04/2023	3.102.812	-3,38%	11,23	10,84	11,23	10,88
03/04/2023	5.309.386	7,65%	10,80	10,80	11,27	11,26
31/03/2023	2.570.383	-0,24%	10,49	10,375	10,54	10,46
30/03/2023	2.413.989	1,55%	10,325	10,24	10,595	10,485
29/03/2023	2.078.375	0,63%	10,30	10,195	10,385	10,325
28/03/2023	2.399.374	3,41%	10,17	10,125	10,31	10,26
27/03/2023	3.882.935	0,06%	9,976	9,832	10,06	9,922
24/03/2023	2.978.111	-0,94%	9,932	9,698	9,938	9,916
23/03/2023	1.251.273	-1,04%	10,10	10,01	10,155	10,01
22/03/2023	1.841.046	-0,64%	10,265	10,11	10,295	10,115
21/03/2023	3.427.873	2,54%	9,998	9,928	10,31	10,18
20/03/2023	2.550.720	0,38%	9,742	9,602	9,972	9,928
17/03/2023	3.603.535	0,63%	9,888	9,766	10,16	9,89
16/03/2023	4.569.525	1,19%	10,00	9,676	10,00	9,828
15/03/2023	5.096.937	-7,42%	10,40	9,712	10,40	9,712
14/03/2023	2.548.078	0,87%	10,40	10,265	10,545	10,49
13/03/2023	3.421.286	-4,19%	10,82	10,33	10,82	10,40
10/03/2023	2.098.167	-0,28%	10,80	10,74	10,885	10,855
09/03/2023	1.645.922	-0,14%	10,95	10,825	10,965	10,885
08/03/2023	2.631.028	1,11%	10,755	10,745	10,925	10,90