Galp Energia (Nom) (GALP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07/03/2023	3.011.519	-2,13%	11,02	10,78	11,09	10,78
06/03/2023	1.762.477	-0,41%	11,145	11,015	11,16	11,015
03/03/2023	3.353.007	-2,90%	11,20	10,925	11,275	11,06
02/03/2023	2.567.208	3,36%	11,075	11,05	11,395	11,39
01/03/2023	5.332.797	-4,67%	11,535	11,02	11,535	11,02
28/02/2023	3.029.477	0,35%	11,565	11,50	11,695	11,56
27/02/2023	1.564.113	0,09%	11,55	11,425	11,61	11,52
24/02/2023	1.658.438	-0,56%	11,63	11,47	11,695	11,51
23/02/2023	2.417.001	1,71%	11,40	11,335	11,665	11,575
22/02/2023	2.073.864	-0,35%	11,41	11,24	11,445	11,38
21/02/2023	2.346.546	-2,48%	11,72	11,365	11,785	11,42
20/02/2023	1.233.530	0,47%	11,65	11,635	11,73	11,71
17/02/2023	2.058.928	-2,43%	11,835	11,585	11,90	11,655
16/02/2023	2.633.239	2,09%	11,72	11,715	11,955	11,945
15/02/2023	2.364.534	1,74%	11,64	11,535	11,77	11,70
14/02/2023	4.153.145	-3,12%	11,83	11,28	11,885	11,50
13/02/2023	4.627.104	-3,61%	12,10	11,815	12,52	11,87
10/02/2023	3.017.001	2,80%	11,98	11,90	12,47	12,315
09/02/2023	3.093.509	0,88%	11,97	11,745	12,09	11,98
08/02/2023	3.497.994	-1,94%	12,20	11,725	12,315	11,875
07/02/2023	2.792.212	1,47%	12,01	11,91	12,11	12,11
06/02/2023	1.954.184	-1,28%	12,05	11,905	12,18	11,935
03/02/2023	2.835.838	-1,15%	12,20	11,98	12,235	12,09
02/02/2023	2.175.907	-2,16%	12,425	12,215	12,47	12,23
01/02/2023	1.485.148	-0,60%	12,55	12,50	12,68	12,50
31/01/2023	1.748.684	-0,28%	12,615	12,40	12,62	12,575
30/01/2023	1.628.942	-0,43%	12,60	12,535	12,75	12,61
27/01/2023	1.803.821	-0,20%	12,73	12,58	12,835	12,665
26/01/2023	1.645.712	0,56%	12,655	12,565	12,705	12,69
25/01/2023	1.147.004	-1,41%	12,815	12,55	12,89	12,62
24/01/2023	1.501.423	-1,58%	12,93	12,755	12,955	12,80
23/01/2023	1.218.265	1,33%	12,78	12,78	13,005	13,005
20/01/2023	1.365.084	2,19%	12,685	12,665	12,835	12,835
19/01/2023	1.468.953	-1,18%	12,49	12,41	12,64	12,56
18/01/2023	1.745.500	1,19%	12,57	12,515	12,72	12,71
17/01/2023	2.657.023	-1,72%	12,74	12,405	12,775	12,56
16/01/2023	841.285	-0,62%	12,845	12,775	12,965	12,78
13/01/2023	1.597.645	0,35%	12,84	12,825	13,045	12,86
12/01/2023	1.989.813	1,71%	12,65	12,65	12,825	12,815
11/01/2023	1.427.851	0,44%	12,545	12,515	12,70	12,60
10/01/2023	1.149.142	-0,28%	12,53	12,47	12,61	12,545
09/01/2023	2.216.775	-0,32%	12,59	12,56	12,765	12,58
06/01/2023	1.446.548	0,04%	12,69	12,605	12,75	12,62
05/01/2023	2.710.016	2,73%	12,265	12,24	12,615	12,615
04/01/2023	3.228.602	-3,84%	12,50	12,195	12,51	12,28
03/01/2023	2.251.977	-0,93%	12,945	12,73	13,095	12,77
02/01/2023	994.704	2,22%	12,63	12,63	12,975	12,89
30/12/2022	1.246.204	-0,83%	12,67	12,61	12,765	12,61
29/12/2022	1.262.016	0,16%	12,61	12,59	12,785	12,715
28/12/2022	1.434.239	-0,20%	12,695	12,63	12,865	12,695
27/12/2022	1.265.139	1,56%	12,60	12,595	12,795	12,72
23/12/2022	1.608.512	1,75%	12,33	12,25	12,54	12,525
22/12/2022	1.864.294	-0,69%	12,395	12,31	12,565	12,31
21/12/2022	2.205.027	2,40%	12,105	12,09	12,415	12,395
20/12/2022	2.580.542	1,38%	11,835	11,785	12,16	12,105
19/12/2022	2.259.613	1,88%	11,775	11,745	11,995	11,94
16/12/2022	4.163.750	-0,59%	11,77	11,615	11,865	11,72
15/12/2022	2.903.028	0,17%	11,825	11,76	12,05	11,79
14/12/2022	2.625.853	-0,76%	11,755	11,705	11,995	11,77
13/12/2022	2.589.164	1,32%	11,78	11,715	12,005	11,86
12/12/2022	1.775.834	0,30%	11,56	11,455	11,715	11,705
09/12/2022	2.065.581	0,00%	11,645	11,485	11,74	11,67
08/12/2022	2.003.857	0,26%	11,725	11,625	11,925	11,67
07/12/2022	2.446.243	-3,68%	11,94	11,64	12,03	11,64
06/12/2022	1.804.230	0,04%	11,965	11,91	12,12	12,085
05/12/2022	1.938.329	0,08%	12,05	11,985	12,28	12,08
02/12/2022	2.745.327	2,55%	12,00	11,89	12,15	12,07
01/12/2022	1.862.009	-0,13%	11,785	11,635	11,86	11,77
30/11/2022	3.841.325	1,68%	11,655	11,545	11,90	11,785
29/11/2022	2.440.503	1,09%	11,56	11,52	11,76	11,59
28/11/2022	2.415.985	-0,48%	11,47	11,22	11,47	11,465
25/11/2022	1.617.660	-0,35%	11,575	11,49	11,69	11,52
24/11/2022	1.301.411	1,40%	11,44	11,42	11,59	11,56
23/11/2022	2.557.175	0,53%	11,40	11,315	11,63	11,40
22/11/2022	3.144.338	4,37%	11,18	11,15	11,365	11,34
21/11/2022	2.767.064	-3,47%	11,24	10,86	11,41	10,865
18/11/2022	2.311.572	-0,04%	11,355	11,07	11,53	11,255
17/11/2022	2.459.366	-1,23%	11,375	11,23	11,50	11,26
16/11/2022	2.399.088	-0,18%	11,425	11,40	11,65	11,40
15/11/2022	2.317.601	0,57%	11,31	11,185	11,42	11,42
14/11/2022	2.304.812	0,40%	11,32	11,21	11,455	11,355
11/11/2022	4.329.802	3,01%	11,10	11,03	11,47	11,31
10/11/2022	2.797.811	-0,54%	10,905	10,85	11,24	10,98
09/11/2022	2.374.167	-0,09%	11,11	10,96	11,115	11,04
08/11/2022	2.306.150	-1,65%	11,125	11,03	11,18	11,05
07/11/2022	2.777.244	2,23%	11,125	11,03	11,325	11,235
04/11/2022	3.144.600	2,42%	10,82	10,74	11,04	10,99
03/11/2022	2.126.000	1,90%	10,49	10,385	10,73	10,73
02/11/2022	2.415.438	-0,57%	10,655	10,44	10,865	10,53
01/11/2022	3.401.753	3,07%	10,40	10,365	10,665	10,59
31/10/2022	2.945.661	0,74%	10,17	9,99	10,355	10,275
28/10/2022	3.029.284	-0,49%	10,10	10,06	10,435	10,20
27/10/2022	5.900.850	2,40%	10,01	10,00	10,455	10,25
26/10/2022	3.555.795	3,09%	9,678	9,654	10,01	10,01
25/10/2022	4.659.376	-2,45%	9,954	9,654	9,986	9,71
24/10/2022	6.190.527	-2,84%	9,90	9,62	10,06	9,954
21/10/2022	3.764.354	2,20%	9,94	9,876	10,295	10,245
20/10/2022	3.804.719	3,41%	9,692	9,682	10,20	10,025
19/10/2022	2.881.626	0,81%	9,65	9,56	9,762	9,694
18/10/2022	5.384.420	-4,89%	10,15	9,418	10,155	9,616