Galp Energia (Nom) (GALP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17-10-2022	2.143.770	0,50%	10,10	10,09	10,31	10,11
14-10-2022	3.031.632	-0,40%	10,15	9,956	10,32	10,06
13-10-2022	2.291.936	3,38%	9,654	9,654	10,135	10,10
12-10-2022	5.275.864	-4,82%	10,30	9,716	10,32	9,77
11-10-2022	3.011.930	-1,11%	10,285	10,065	10,32	10,265
10-10-2022	1.956.970	-1,14%	10,35	10,285	10,525	10,38
07-10-2022	2.155.404	1,40%	10,28	10,275	10,54	10,50
06-10-2022	2.309.079	-0,19%	10,45	10,205	10,495	10,355
05-10-2022	2.298.604	0,63%	10,275	10,12	10,455	10,375
04-10-2022	2.517.069	2,79%	10,16	9,968	10,38	10,31
03-10-2022	2.620.485	2,10%	9,86	9,86	10,125	10,03
30-09-2022	2.951.711	2,02%	9,69	9,652	9,988	9,824
29-09-2022	2.180.407	0,44%	9,66	9,464	9,746	9,63
28-09-2022	2.196.147	0,42%	9,394	9,29	9,666	9,588
27-09-2022	2.956.915	2,03%	9,364	9,32	9,666	9,548
26-09-2022	2.375.850	-0,38%	9,25	9,168	9,49	9,358
23-09-2022	3.788.678	-6,99%	10,035	9,26	10,085	9,394
22-09-2022	2.748.993	1,04%	10,00	9,862	10,175	10,10
21-09-2022	2.781.326	1,11%	9,956	9,932	10,21	9,996
20-09-2022	1.967.185	-0,30%	10,045	9,826	10,045	9,886
19-09-2022	1.832.847	-0,16%	9,966	9,69	9,966	9,916
16-09-2022	5.067.588	-1,96%	10,05	9,852	10,20	9,932
15-09-2022	2.927.422	-2,21%	10,645	10,39	10,74	10,39
14-09-2022	2.416.820	0,33%	10,53	10,32	10,77	10,625
13-09-2022	3.759.441	-1,26%	10,725	10,355	10,89	10,59
12-09-2022	2.542.442	3,42%	10,425	10,34	10,765	10,725
09-09-2022	2.165.065	1,17%	10,305	10,27	10,53	10,37
08-09-2022	3.349.361	-2,71%	10,515	10,115	10,645	10,25
07-09-2022	3.005.693	-3,83%	10,765	10,465	10,945	10,535
06-09-2022	2.257.024	-3,05%	11,30	10,885	11,31	10,955
05-09-2022	2.463.210	1,62%	11,15	11,15	11,47	11,30
02-09-2022	1.792.181	4,36%	10,705	10,685	11,20	11,12
01-09-2022	1.692.066	-1,30%	10,735	10,565	10,78	10,655
31-08-2022	4.478.841	-1,24%	10,93	10,395	10,98	10,795
30-08-2022	2.173.331	-3,53%	11,365	10,91	11,43	10,93
29-08-2022	1.805.083	1,66%	11,14	10,955	11,33	11,33
26-08-2022	2.028.377	0,23%	11,195	11,13	11,295	11,145
25-08-2022	1.743.000	-0,05%	11,23	11,10	11,295	11,12
24-08-2022	2.451.662	-1,02%	11,25	11,065	11,31	11,125
23-08-2022	3.088.782	4,03%	10,82	10,82	11,31	11,24
22-08-2022	1.865.271	0,05%	10,735	10,655	10,905	10,805
19-08-2022	1.495.366	0,19%	10,805	10,73	10,905	10,80
18-08-2022	1.849.232	1,46%	10,59	10,59	10,85	10,78
17-08-2022	1.923.622	1,63%	10,455	10,435	10,64	10,625
16-08-2022	2.317.623	0,43%	10,42	10,35	10,63	10,455
15-08-2022	1.973.001	-2,16%	10,69	10,26	10,705	10,41
12-08-2022	3.147.120	-2,25%	10,92	10,615	11,065	10,64
11-08-2022	2.707.545	3,52%	10,56	10,55	10,93	10,885
10-08-2022	2.597.562	-0,85%	10,53	10,375	10,665	10,515
09-08-2022	2.738.615	3,46%	10,24	10,19	10,71	10,605
08-08-2022	2.054.717	1,49%	10,16	10,15	10,31	10,25
05-08-2022	2.458.995	1,39%	9,964	9,904	10,145	10,10
04-08-2022	2.374.279	-1,61%	10,10	9,962	10,21	9,962
03-08-2022	2.623.813	1,41%	10,015	9,932	10,215	10,125
02-08-2022	2.252.141	-1,44%	10,14	9,912	10,195	9,984
01-08-2022	1.846.405	-1,46%	10,22	10,05	10,415	10,13
29-07-2022	4.210.080	3,11%	10,00	9,962	10,28	10,28
28-07-2022	4.468.240	-1,29%	10,16	9,886	10,225	9,97
27-07-2022	3.567.766	0,75%	10,05	9,956	10,11	10,10
26-07-2022	2.806.256	0,05%	10,20	10,025	10,295	10,025
25-07-2022	2.972.915	2,88%	9,678	9,586	10,02	10,02
22-07-2022	2.014.835	0,60%	9,78	9,592	9,83	9,74
21-07-2022	2.686.423	-2,08%	9,766	9,526	9,854	9,682
20-07-2022	2.417.436	-1,02%	10,005	9,868	10,16	9,888
19-07-2022	3.037.386	0,85%	9,904	9,864	10,05	9,99
18-07-2022	2.528.799	1,96%	9,834	9,80	10,015	9,906
15-07-2022	2.142.849	2,43%	9,572	9,45	9,78	9,716
14-07-2022	2.406.546	-3,34%	9,75	9,382	9,832	9,486
13-07-2022	3.749.168	-0,08%	9,79	9,55	9,90	9,814
12-07-2022	2.471.503	-3,04%	10,115	9,74	10,205	9,822
11-07-2022	1.935.084	-1,12%	10,10	10,005	10,225	10,13
08-07-2022	3.381.870	0,79%	10,06	10,015	10,395	10,245
07-07-2022	3.619.870	3,20%	9,99	9,96	10,30	10,165
06-07-2022	5.004.759	-3,34%	10,365	9,684	10,405	9,85
05-07-2022	3.261.910	-6,81%	10,945	10,19	10,945	10,19
04-07-2022	2.174.121	2,58%	10,88	10,81	11,05	10,935
01-07-2022	4.665.409	-4,69%	11,145	10,66	11,205	10,66
30-06-2022	3.173.538	-3,33%	11,25	11,105	11,435	11,185
29-06-2022	2.097.677	-1,91%	11,755	11,57	11,89	11,57
28-06-2022	3.192.339	2,92%	11,60	11,58	11,91	11,795
27-06-2022	2.334.581	1,60%	11,275	11,215	11,53	11,46
24-06-2022	3.509.755	3,72%	10,80	10,775	11,285	11,28
23-06-2022	2.349.349	-1,98%	11,045	10,845	11,22	10,875
22-06-2022	3.584.095	-2,72%	10,965	10,88	11,21	11,095
21-06-2022	2.703.082	0,93%	11,46	11,28	11,50	11,405
20-06-2022	3.085.710	1,07%	11,18	11,13	11,515	11,30
17-06-2022	7.193.770	-4,77%	11,76	11,14	11,82	11,18
16-06-2022	3.679.575	-6,34%	12,625	11,69	12,69	11,74
15-06-2022	3.387.596	-0,67%	12,58	12,445	12,835	12,535
14-06-2022	2.761.862	1,73%	12,50	12,39	12,895	12,62
13-06-2022	2.425.274	0,00%	12,215	12,185	12,545	12,405
10-06-2022	2.658.244	-3,31%	12,81	12,39	12,84	12,405
09-06-2022	2.778.887	-0,16%	12,865	12,78	13,06	12,83
08-06-2022	2.236.191	2,15%	12,70	12,575	12,85	12,85
07-06-2022	2.759.263	2,99%	12,24	12,24	12,59	12,58
06-06-2022	1.546.180	0,54%	12,20	12,14	12,385	12,215
03-06-2022	1.654.890	3,32%	11,82	11,82	12,15	12,15
02-06-2022	3.540.095	-4,39%	12,39	11,73	12,405	11,76
01-06-2022	2.778.531	0,33%	12,22	12,11	12,395	12,30
31-05-2022	4.336.218	-0,20%	12,45	12,26	12,68	12,26