Galp Energia (Nom) (GALP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/05/2025	1.808.804	-0,69%	13,87	13,575	13,905	13,72
22/05/2025	1.835.122	-0,40%	13,81	13,705	13,855	13,815
21/05/2025	1.292.416	-1,11%	14,015	13,87	14,025	13,87
20/05/2025	1.427.977	-0,04%	13,99	13,89	14,105	14,025
19/05/2025	1.057.583	0,07%	13,985	13,84	14,055	14,03
16/05/2025	1.224.869	-0,36%	14,185	13,975	14,185	14,02
15/05/2025	1.734.883	-0,99%	14,015	13,885	14,13	14,07
14/05/2025	1.601.221	-1,29%	14,45	14,21	14,515	14,21
13/05/2025	1.138.708	0,59%	14,28	14,23	14,45	14,395
12/05/2025	1.721.881	2,77%	14,05	14,05	14,465	14,31
09/05/2025	1.957.340	1,31%	13,845	13,815	14,055	13,925
08/05/2025	1.478.130	0,07%	13,77	13,67	13,85	13,745
07/05/2025	1.315.282	-0,18%	13,75	13,66	13,81	13,735
06/05/2025	1.994.802	0,04%	13,855	13,68	13,87	13,76
05/05/2025	1.801.267	0,48%	13,64	13,455	13,855	13,755
02/05/2025	2.190.636	0,40%	13,85	13,585	14,04	13,69
30/04/2025	2.590.264	0,04%	13,535	13,37	13,79	13,635
29/04/2025	2.918.649	0,55%	13,63	13,46	13,755	13,63
28/04/2025	3.074.436	-3,01%	13,78	13,445	13,90	13,555
25/04/2025	2.562.271	1,64%	13,80	13,795	14,035	13,975
24/04/2025	2.097.233	1,40%	13,63	13,485	13,81	13,75
23/04/2025	2.184.561	0,11%	13,70	13,465	13,92	13,56
22/04/2025	2.200.559	0,45%	13,37	13,295	13,63	13,545
17/04/2025	1.450.461	-0,04%	13,50	13,33	13,585	13,485
16/04/2025	2.589.160	1,97%	13,00	13,00	13,49	13,49
15/04/2025	2.781.619	3,97%	12,69	12,69	13,335	13,23
14/04/2025	2.816.586	0,04%	13,19	12,71	13,30	12,725
11/04/2025	2.444.882	0,04%	12,72	12,61	13,035	12,72
10/04/2025	1.943.091	2,42%	13,85	12,715	13,85	12,715
09/04/2025	2.470.857	-5,98%	12,61	12,24	12,845	12,415
08/04/2025	2.272.592	0,69%	13,50	13,00	13,60	13,205
07/04/2025	3.166.679	-8,96%	13,705	13,115	13,90	13,115
04/04/2025	2.596.882	-5,23%	15,07	14,185	15,095	14,405
03/04/2025	2.133.709	-5,36%	15,56	15,14	15,935	15,20
02/04/2025	939.890	-1,38%	16,125	16,055	16,27	16,06
01/04/2025	779.685	0,34%	16,375	16,195	16,395	16,285
31/03/2025	1.449.786	0,56%	16,06	15,97	16,27	16,23
28/03/2025	1.268.100	0,00%	15,97	15,935	16,145	16,14
27/03/2025	1.277.650	2,48%	15,655	15,655	16,14	16,14
26/03/2025	806.851	1,42%	15,525	15,51	15,795	15,75
25/03/2025	873.433	0,75%	15,525	15,425	15,655	15,53
24/03/2025	592.867	-0,23%	15,58	15,355	15,655	15,415
21/03/2025	2.258.761	-2,06%	15,75	15,395	15,92	15,45
20/03/2025	1.134.349	2,34%	15,435	15,40	15,785	15,775
19/03/2025	1.000.615	0,46%	15,325	15,29	15,505	15,415
18/03/2025	969.978	1,29%	15,20	15,20	15,53	15,345
17/03/2025	1.089.921	0,93%	15,175	15,045	15,245	15,15
14/03/2025	1.061.397	1,49%	14,82	14,675	15,01	15,01
13/03/2025	1.061.819	0,44%	14,75	14,685	14,91	14,79
12/03/2025	1.947.911	0,89%	14,65	14,375	14,765	14,725
11/03/2025	2.256.561	0,48%	14,54	14,465	14,725	14,595
10/03/2025	1.630.233	-2,39%	14,86	14,525	14,975	14,525
07/03/2025	1.994.675	0,34%	14,825	14,74	14,995	14,88
06/03/2025	2.181.606	-0,70%	15,09	14,785	15,09	14,83
05/03/2025	2.750.392	-0,10%	15,05	14,93	15,265	14,935
04/03/2025	2.588.233	-6,48%	15,60	14,95	15,765	14,95
03/03/2025	1.662.665	0,57%	15,86	15,86	16,29	15,985
28/02/2025	5.392.749	0,57%	15,76	15,655	15,94	15,895
27/02/2025	1.574.049	-1,62%	15,975	15,765	16,005	15,805
26/02/2025	2.194.507	0,66%	15,955	15,75	16,065	16,065
25/02/2025	2.972.184	6,83%	15,805	15,745	16,21	15,96
24/02/2025	1.208.957	-0,73%	15,04	14,94	15,12	14,94
21/02/2025	1.475.874	-1,28%	15,22	15,05	15,335	15,05
20/02/2025	1.123.033	-1,07%	15,475	15,245	15,55	15,245
19/02/2025	1.706.080	-3,05%	15,72	15,345	15,85	15,41
18/02/2025	1.845.033	2,28%	15,53	15,45	15,955	15,895
17/02/2025	2.321.064	-3,03%	16,38	15,265	16,485	15,54
14/02/2025	1.050.297	-1,02%	16,145	16,025	16,35	16,025
13/02/2025	680.383	0,37%	16,045	15,91	16,19	16,19
12/02/2025	1.137.357	-0,16%	16,105	16,015	16,155	16,13
11/02/2025	1.155.590	1,92%	15,88	15,825	16,155	16,155
10/02/2025	777.878	0,00%	15,90	15,845	16,05	15,85
07/02/2025	731.549	0,54%	15,76	15,73	15,865	15,85
06/02/2025	1.197.896	-0,10%	15,795	15,665	15,995	15,765
05/02/2025	1.076.296	-1,22%	16,005	15,78	16,09	15,78
04/02/2025	922.370	0,57%	15,815	15,59	16,03	15,975
03/02/2025	1.093.893	-2,01%	16,00	15,815	16,125	15,885
31/01/2025	1.137.320	-0,67%	16,37	16,195	16,465	16,21
30/01/2025	554.695	0,15%	16,295	16,19	16,385	16,32
29/01/2025	658.302	0,18%	16,30	16,125	16,31	16,295
28/01/2025	917.505	-0,73%	16,38	16,26	16,43	16,265
27/01/2025	767.258	-1,92%	16,425	16,00	16,615	16,385
24/01/2025	834.688	-0,33%	16,83	16,66	16,925	16,705
23/01/2025	978.883	-0,80%	16,75	16,58	16,875	16,76
22/01/2025	1.104.882	-0,85%	16,99	16,77	17,10	16,895
21/01/2025	860.910	-0,90%	17,145	16,96	17,18	17,04
20/01/2025	1.048.986	-0,46%	17,20	17,195	17,43	17,195
17/01/2025	1.740.980	1,05%	17,215	17,195	17,44	17,275
16/01/2025	1.084.139	0,35%	17,11	16,895	17,12	17,095
15/01/2025	1.226.913	2,93%	16,65	16,505	17,065	17,035
14/01/2025	1.208.210	1,22%	16,23	16,23	16,55	16,55
13/01/2025	912.639	1,02%	16,30	16,22	16,535	16,35
09/01/2025	999.954	1,49%	16,02	15,985	16,365	16,185
08/01/2025	1.405.782	-0,40%	16,195	15,865	16,195	16,07
07/01/2025	1.214.832	2,71%	15,705	15,705	16,135	16,135
06/01/2025	1.874.334	-0,73%	15,70	15,595	15,88	15,71
03/01/2025	1.028.248	-0,72%	16,04	15,825	16,075	15,825
02/01/2025	1.140.154	-0,06%	16,05	15,79	16,23	15,94
31/12/2024	0	-4,23%	16,53	15,67	16,545	15,95
30/12/2024	577.216	-0,89%	16,72	16,62	16,80	16,655