Galp Energia (Nom) (GALP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/09/2024	0	-0,59%	16,93	16,87	17,015	16,96
20/09/2024	2 731 036	-0,59%	16,93	16,87	17,015	16,96
19/09/2024	2 092 359	0,35%	17,06	16,945	17,20	17,06
18/09/2024	1 722 065	0,30%	16,955	16,90	17,06	17,00
17/09/2024	1 560 573	-0,47%	17,11	16,91	17,19	16,95
16/09/2024	1 389 892	-0,41%	17,04	16,965	17,19	17,03
13/09/2024	1 426 482	-0,41%	17,235	17,10	17,30	17,10
12/09/2024	999 327	0,76%	17,175	17,09	17,345	17,17
11/09/2024	1 611 171	0,62%	17,055	17,04	17,34	17,04
10/09/2024	1 638 160	-2,28%	17,30	16,935	17,355	16,935
09/09/2024	1 240 255	-0,77%	17,48	17,31	17,575	17,33
06/09/2024	1 461 330	-1,44%	17,64	17,375	17,70	17,465
05/09/2024	1 248 650	-1,72%	17,985	17,67	18,025	17,72
04/09/2024	1 491 706	-0,03%	17,89	17,735	18,045	18,03
03/09/2024	1 749 076	-4,12%	18,74	18,035	18,75	18,035
02/09/2024	690 545	0,27%	18,775	18,675	18,835	18,81
30/08/2024	1 948 243	-1,19%	18,98	18,76	19,095	18,76
29/08/2024	1 274 592	-0,78%	19,125	18,60	19,125	18,985
28/08/2024	612 602	-0,78%	19,275	19,125	19,30	19,135
27/08/2024	543 723	0,78%	19,28	19,245	19,45	19,285
26/08/2024	351 761	0,37%	19,10	19,10	19,27	19,135
23/08/2024	573 755	-0,29%	19,13	19,065	19,205	19,065
22/08/2024	833 726	-0,86%	19,11	19,04	19,185	19,12
21/08/2024	733 000	0,21%	19,215	19,065	19,29	19,285
20/08/2024	822 908	-1,00%	19,305	19,15	19,315	19,245
19/08/2024	1 024 403	1,91%	19,10	18,98	19,44	19,44
16/08/2024	792 535	-0,05%	19,145	19,035	19,18	19,075
15/08/2024	509 414	1,60%	18,78	18,77	19,085	19,085
14/08/2024	693 063	0,11%	19,13	19,00	19,14	19,065
13/08/2024	756 078	-0,08%	19,145	18,995	19,27	19,045
12/08/2024	629 735	0,16%	19,07	18,99	19,17	19,06
09/08/2024	487 860	-0,18%	19,105	18,945	19,21	19,03
08/08/2024	633 345	0,34%	18,87	18,865	19,175	19,065
07/08/2024	916 674	1,31%	18,845	18,75	19,00	19,00
06/08/2024	737 837	0,89%	18,74	18,46	18,88	18,755
05/08/2024	1 326 327	-0,64%	18,28	18,03	18,59	18,59
02/08/2024	1 206 702	-2,58%	18,96	18,71	19,32	18,71
01/08/2024	944 798	-1,29%	19,45	19,13	19,575	19,205
31/07/2024	968 792	1,97%	19,265	19,11	19,57	19,455
30/07/2024	667 962	-0,68%	19,21	19,00	19,22	19,08
29/07/2024	1 073 132	1,69%	19,10	19,10	19,38	19,21
26/07/2024	947 146	-0,76%	19,175	18,885	19,30	18,89
25/07/2024	1 168 754	-1,07%	19,145	18,77	19,195	19,035
24/07/2024	1 062 928	0,79%	19,09	18,965	19,255	19,24
23/07/2024	1 055 000	-1,11%	19,355	19,025	19,525	19,09
22/07/2024	1 144 716	2,55%	19,02	18,85	19,305	19,305
19/07/2024	853 150	-0,45%	18,895	18,735	19,03	18,825
18/07/2024	756 794	-0,32%	19,05	18,91	19,245	18,91
17/07/2024	1 185 625	-0,05%	18,985	18,825	19,04	18,97
16/07/2024	1 320 597	-0,50%	19,075	18,90	19,14	18,98
15/07/2024	1 059 090	-1,37%	19,26	19,075	19,395	19,075
12/07/2024	1 264 394	0,83%	19,23	19,205	19,475	19,34
11/07/2024	2 509 344	-2,52%	19,50	18,72	19,515	19,18
10/07/2024	1 598 190	-0,96%	19,70	19,62	19,95	19,675
09/07/2024	1 400 455	-0,87%	19,855	19,72	19,945	19,865
08/07/2024	920 532	-1,04%	20,20	19,775	20,20	20,04
05/07/2024	681 163	-0,49%	20,40	20,17	20,44	20,25
04/07/2024	741 291	-0,05%	20,34	20,13	20,35	20,35
03/07/2024	993 324	-0,05%	20,38	20,20	20,58	20,36
02/07/2024	1 766 969	2,67%	19,90	19,85	20,37	20,37
01/07/2024	1 008 431	0,61%	19,72	19,645	19,945	19,84
28/06/2024	1 085 275	0,59%	19,66	19,585	19,76	19,72
27/06/2024	912 004	0,95%	19,44	19,385	19,725	19,605
26/06/2024	1 305 796	0,88%	19,33	19,295	19,525	19,42
25/06/2024	795 916	0,87%	19,19	19,165	19,30	19,25
24/06/2024	800 172	1,09%	18,785	18,70	19,14	19,085
21/06/2024	5 238 342	-1,54%	19,175	18,88	19,21	18,88
20/06/2024	1 466 750	0,24%	19,10	18,95	19,175	19,175
19/06/2024	676 981	0,32%	19,055	18,975	19,16	19,13
18/06/2024	977 383	0,82%	18,97	18,885	19,07	19,07
17/06/2024	776 814	1,02%	18,72	18,66	18,965	18,915
14/06/2024	898 520	-0,16%	18,775	18,615	18,83	18,725
13/06/2024	1 290 081	-0,95%	18,95	18,745	19,085	18,755
12/06/2024	1 139 013	0,83%	18,85	18,85	19,16	18,935
11/06/2024	1 349 171	-1,37%	19,05	18,78	19,145	18,78
10/06/2024	944 262	-0,21%	18,99	18,97	19,195	19,04
07/06/2024	599 503	-0,37%	19,18	19,065	19,26	19,08
06/06/2024	751 890	0,50%	19,16	19,035	19,23	19,15
05/06/2024	991 992	0,77%	18,95	18,84	19,15	19,055
04/06/2024	1 625 839	-1,61%	19,15	18,69	19,215	18,91
03/06/2024	978 343	-0,49%	19,395	19,075	19,53	19,22
31/05/2024	3 380 562	0,23%	19,36	19,165	19,415	19,315
30/05/2024	1 133 943	-2,38%	19,67	19,215	19,67	19,27
29/05/2024	1 362 706	0,08%	19,75	19,685	20,13	19,74
28/05/2024	1 234 224	-0,03%	19,975	19,85	20,07	19,995
27/05/2024	431 951	0,93%	19,83	19,725	20,06	20,00
24/05/2024	704 241	-0,08%	19,775	19,615	19,825	19,815
23/05/2024	1 102 826	-0,25%	19,88	19,665	19,93	19,83
22/05/2024	1 786 564	-0,20%	20,00	19,785	20,24	19,88
21/05/2024	3 002 924	3,75%	19,175	19,105	19,92	19,92
20/05/2024	789 166	-0,05%	19,295	19,20	19,495	19,20
17/05/2024	1 348 258	0,55%	19,19	19,16	19,44	19,21
16/05/2024	2 100 308	-1,42%	19,38	18,975	19,50	19,105
15/05/2024	2 475 526	-2,66%	19,995	19,27	20,00	19,38
14/05/2024	1 392 040	-0,70%	20,08	19,91	20,13	19,91
13/05/2024	813 948	0,55%	19,94	19,89	20,05	20,05
10/05/2024	845 730	0,38%	20,02	19,915	20,07	19,94
09/05/2024	1 301 883	0,25%	20,00	19,72	20,00	19,865
08/05/2024	1 368 810	0,03%	19,76	19,73	19,90	19,815
07/05/2024	2 525 208	-0,58%	19,91	19,68	19,91	19,81