Este website utiliza cookies (identificadores de sessão) para ter uma melhor experiência de navegação, utilização e para personalizar o conteúdo e anúncios disponibilizados. Clique aqui para obter mais informação sobre a utilização dos cookies e alterar os parâmetros de gestão de cookies.

Cookies Essenciais

  • Essenciais

  • Analíticos

  • Funcionalidade

  • Remarketing

Cookies Essenciais

São necessárias para otimizar a navegação e aceder a certas áreas e funcionalidades do website (acesso a áreas seguras do website através de um início de sessão). Estes Cookies estão sempre ativados.

Estes Cookies estão sempre Activos

GALP ENERGIA (GALP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
19-08-2022 350.063 0,19% 10,805 10,77 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
30-05-2022 1.790.452 1,03% 12,15 12,06 12,365 12,285
27-05-2022 3.534.723 0,83% 12,015 11,825 12,19 12,16
26-05-2022 3.852.703 3,74% 11,89 11,86 12,13 12,06
25-05-2022 2.269.476 2,74% 11,47 11,455 11,715 11,625
24-05-2022 2.331.339 0,04% 11,11 11,065 11,45 11,315
23-05-2022 2.913.073 4,10% 11,055 11,055 11,355 11,31
20-05-2022 2.137.690 0,93% 10,905 10,79 11,09 10,865
19-05-2022 1.798.227 -1,47% 10,845 10,695 10,94 10,765
18-05-2022 2.979.433 2,10% 10,695 10,695 11,11 10,925
17-05-2022 2.112.599 2,29% 10,515 10,515 10,805 10,70
16-05-2022 2.431.400 -0,62% 10,50 10,425 10,67 10,46
13-05-2022 2.228.361 0,67% 10,55 10,465 10,725 10,525
12-05-2022 2.811.068 -1,97% 10,52 10,42 10,655 10,455
11-05-2022 2.527.564 2,01% 10,54 10,36 10,70 10,665
10-05-2022 3.092.927 2,00% 10,27 10,165 10,565 10,455
09-05-2022 2.532.589 -5,27% 10,81 10,22 10,92 10,25
06-05-2022 2.385.308 1,60% 10,69 10,655 10,955 10,82
05-05-2022 2.428.548 -0,64% 11,16 10,82 11,185 10,90
04-05-2022 3.249.438 -2,10% 11,30 10,97 11,42 10,97
03-05-2022 5.140.779 -0,84% 11,13 10,645 11,25 11,205
02-05-2022 1.974.350 -2,84% 11,505 11,125 11,665 11,30
29-04-2022 3.322.522 4,31% 11,385 11,15 11,895 11,63
28-04-2022 1.918.261 1,69% 10,885 10,84 11,235 11,15
27-04-2022 2.601.729 2,14% 10,865 10,65 10,965 10,965
26-04-2022 3.259.115 0,80% 10,82 10,46 10,935 10,735
25-04-2022 2.733.900 -5,96% 11,08 10,65 11,09 10,65
22-04-2022 2.237.982 -2,79% 11,50 11,325 11,545 11,325
21-04-2022 1.652.076 1,17% 11,64 11,53 11,685 11,65
20-04-2022 2.597.279 -2,21% 11,82 11,50 11,825 11,515
19-04-2022 1.969.235 -1,38% 11,99 11,765 12,15 11,775
18-04-2022 1.718.224 -0,13% 11,80 11,725 12,01 11,94
14-04-2022 1.718.224 -0,13% 11,80 11,725 12,01 11,94
13-04-2022 1.953.687 -0,17% 12,01 11,955 12,21 11,955
12-04-2022 2.689.681 1,31% 11,77 11,77 12,12 11,975
11-04-2022 2.443.959 0,34% 11,75 11,725 11,995 11,82
08-04-2022 2.952.155 1,90% 11,45 11,405 11,82 11,78
07-04-2022 1.909.984 -0,65% 11,53 11,445 11,725 11,56
06-04-2022 2.703.810 0,04% 11,595 11,475 11,755 11,635
05-04-2022 1.864.062 0,82% 11,605 11,475 11,655 11,63
04-04-2022 2.242.784 -0,52% 11,615 11,48 11,69 11,535
01-04-2022 2.381.194 0,70% 11,485 11,31 11,665 11,595

login

Pesquisa de títulos

Fale Connosco