Galp Energia (Nom) (GALP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/04/2024	16.457	0,25%	20,00	19,98	20,04	20,04
24/04/2024	1.530.695	-0,35%	20,25	19,805	20,38	19,99
23/04/2024	2.883.033	3,67%	19,845	19,25	20,15	20,06
22/04/2024	4.877.945	20,64%	18,66	18,55	19,37	19,35
19/04/2024	1.053.653	-0,31%	16,06	15,825	16,15	16,04
18/04/2024	863.044	-0,09%	16,11	15,975	16,14	16,09
17/04/2024	1.083.820	0,37%	16,045	15,99	16,20	16,105
16/04/2024	986.607	-0,96%	16,055	16,035	16,23	16,045
15/04/2024	1.022.694	-1,37%	16,46	15,995	16,465	16,20
12/04/2024	1.847.650	1,61%	16,25	16,245	16,555	16,425
11/04/2024	1.649.680	-0,22%	16,26	16,07	16,54	16,165
10/04/2024	1.930.200	1,98%	15,93	15,91	16,20	16,20
09/04/2024	683.762	-0,87%	16,05	15,85	16,145	15,885
08/04/2024	1.285.492	1,94%	15,71	15,66	16,105	16,025
05/04/2024	1.447.599	-0,60%	15,775	15,68	15,87	15,72
04/04/2024	913.448	-0,44%	15,90	15,655	15,915	15,815
03/04/2024	1.137.443	1,05%	15,76	15,62	15,945	15,885
02/04/2024	1.528.267	2,64%	15,50	15,465	15,84	15,72
01/04/2024	0	1,19%	15,245	15,15	15,36	15,315
28/03/2024	1.105.692	1,19%	15,245	15,15	15,36	15,315
27/03/2024	756.390	-0,30%	15,16	15,12	15,215	15,135
26/03/2024	611.010	0,00%	15,18	15,08	15,24	15,18
25/03/2024	948.574	0,80%	15,075	14,965	15,20	15,18
22/03/2024	1.560.188	-0,89%	15,195	15,03	15,255	15,06
21/03/2024	1.870.867	-0,95%	15,405	15,19	15,52	15,195
20/03/2024	583.172	-0,26%	15,35	15,29	15,415	15,34
19/03/2024	1.889.744	0,07%	15,37	15,175	15,405	15,38
18/03/2024	1.107.661	1,19%	15,29	15,19	15,39	15,37
15/03/2024	9.045.227	3,90%	14,96	14,96	15,66	15,19
14/03/2024	1.911.887	-0,34%	14,715	14,58	14,855	14,62
13/03/2024	1.646.677	1,84%	14,455	14,425	14,775	14,67
12/03/2024	1.781.316	-0,48%	14,475	14,40	14,65	14,405
11/03/2024	1.462.704	0,04%	14,44	14,37	14,54	14,475
08/03/2024	949.475	-0,86%	14,66	14,47	14,745	14,47
07/03/2024	1.851.062	-0,14%	14,55	14,305	14,635	14,595
06/03/2024	1.971.217	-1,18%	14,745	14,615	14,885	14,615
05/03/2024	954.785	-0,67%	14,785	14,695	14,87	14,79
04/03/2024	1.022.907	0,17%	14,865	14,83	15,07	14,89
01/03/2024	1.389.117	2,03%	14,72	14,66	14,945	14,865
29/02/2024	4.105.193	0,14%	14,655	14,57	14,75	14,57
28/02/2024	963.995	0,14%	14,52	14,435	14,72	14,55
27/02/2024	1.123.280	0,07%	14,51	14,485	14,625	14,53
26/02/2024	981.141	-0,34%	14,485	14,39	14,575	14,52
23/02/2024	1.557.380	0,55%	14,50	14,48	14,695	14,57
22/02/2024	1.393.111	-0,92%	14,70	14,46	14,83	14,49
21/02/2024	1.828.799	2,81%	14,30	14,245	14,655	14,625
20/02/2024	2.299.896	-2,07%	14,495	14,225	14,685	14,225
19/02/2024	1.456.214	1,22%	14,38	14,365	14,64	14,525
16/02/2024	1.555.980	2,46%	14,075	14,045	14,385	14,35
15/02/2024	1.658.503	-0,89%	13,95	13,83	14,10	14,005
14/02/2024	1.871.803	-1,50%	14,37	14,04	14,485	14,13
13/02/2024	1.744.384	-1,61%	14,59	14,315	14,65	14,345
12/02/2024	1.916.452	1,39%	14,00	13,90	14,66	14,58
09/02/2024	1.409.719	1,30%	14,325	14,30	14,535	14,38
08/02/2024	1.103.889	0,46%	14,13	13,94	14,20	14,195
07/02/2024	1.191.099	-2,11%	14,43	14,125	14,465	14,13
06/02/2024	1.185.997	2,16%	14,42	14,39	14,55	14,435
05/02/2024	1.813.206	-1,15%	14,275	14,105	14,425	14,13
02/02/2024	1.136.576	-2,79%	14,595	14,215	14,61	14,295
01/02/2024	947.333	0,62%	14,71	14,625	14,875	14,705
31/01/2024	1.207.638	-0,44%	14,715	14,61	14,78	14,615
30/01/2024	1.085.655	0,27%	14,655	14,52	14,73	14,68
29/01/2024	1.731.163	1,42%	14,39	14,385	14,80	14,64
26/01/2024	1.678.444	2,52%	14,275	14,255	14,575	14,435
25/01/2024	1.039.978	-0,57%	14,15	14,08	14,335	14,08
24/01/2024	825.283	0,89%	14,015	14,00	14,23	14,16
23/01/2024	1.412.911	0,29%	14,085	13,955	14,13	14,035
22/01/2024	1.935.468	0,11%	13,90	13,81	14,035	13,995
19/01/2024	1.790.693	-2,20%	14,39	13,98	14,39	13,98
18/01/2024	1.059.411	0,07%	14,305	14,145	14,32	14,295
17/01/2024	1.339.429	-4,19%	14,595	14,285	14,61	14,285
16/01/2024	963.247	0,37%	14,90	14,825	15,085	14,91
15/01/2024	726.968	-0,03%	14,97	14,79	15,01	14,855
12/01/2024	1.344.877	-0,44%	15,045	14,86	15,105	14,86
11/01/2024	1.939.820	-0,37%	15,03	14,925	15,13	14,925
10/01/2024	4.021.101	8,04%	13,865	13,865	15,15	14,98
09/01/2024	1.563.976	-0,18%	13,96	13,865	14,06	13,865
08/01/2024	2.178.385	-3,58%	13,88	13,73	13,975	13,89
05/01/2024	1.798.336	1,84%	14,11	14,055	14,405	14,405
04/01/2024	1.883.445	2,69%	13,90	13,90	14,25	14,145
03/01/2024	1.308.182	1,10%	13,585	13,50	13,775	13,775
02/01/2024	1.522.738	2,14%	13,46	13,45	13,685	13,625
29/12/2023	564.092	-0,41%	13,35	13,285	13,39	13,34
28/12/2023	700.177	-0,85%	13,505	13,375	13,515	13,395
27/12/2023	867.565	0,30%	13,50	13,455	13,605	13,51
26/12/2023	744.525	-0,15%	13,50	13,43	13,57	13,47
22/12/2023	744.525	-0,15%	13,50	13,43	13,57	13,47
21/12/2023	1.057.107	-0,22%	13,43	13,36	13,55	13,49
20/12/2023	1.333.396	0,30%	13,48	13,395	13,61	13,52
19/12/2023	1.041.826	0,19%	13,435	13,355	13,51	13,48
18/12/2023	2.216.675	1,32%	13,28	13,275	13,61	13,455
15/12/2023	2.806.658	-1,45%	13,51	13,28	13,605	13,28
14/12/2023	2.328.871	1,47%	13,26	13,24	13,58	13,475
13/12/2023	2.264.158	0,53%	13,165	13,14	13,41	13,28
12/12/2023	1.535.173	-1,12%	13,305	13,205	13,44	13,21
11/12/2023	1.475.026	-0,56%	13,44	13,36	13,465	13,36
08/12/2023	1.728.925	0,71%	13,28	13,255	13,495	13,435
07/12/2023	1.274.263	-0,56%	13,43	13,34	13,475	13,34
06/12/2023	1.795.079	-0,89%	13,535	13,415	13,645	13,415
05/12/2023	1.852.119	0,19%	13,45	13,45	13,655	13,535