BP PLC (BP/)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
9.151.182 |
-1,01%
|
559,45
|
558,40
|
574,30
|
567,50
|
| 04/11/2026 |
8.874.277 |
-2,66%
|
588,60
|
572,40
|
592,50
|
573,30
|
| 03/11/2026 |
6.958.773 |
-1,56%
|
596,65
|
579,20
|
600,00
|
588,95
|
| 02/11/2026 |
6.301.551 |
-4,85%
|
619,70
|
597,00
|
620,80
|
598,30
|
| 30/10/2026 |
3.978.501 |
0,71%
|
634,75
|
617,20
|
635,40
|
628,80
|
| 29/10/2026 |
7.947.802 |
0,52%
|
623,20
|
620,20
|
637,90
|
624,40
|
| 28/10/2026 |
3.425.510 |
1,38%
|
613,80
|
612,00
|
621,90
|
621,20
|
| 27/10/2026 |
6.604.969 |
-2,95%
|
628,40
|
611,90
|
629,80
|
612,75
|
| 26/10/2026 |
4.625.249 |
-1,00%
|
634,10
|
622,60
|
637,90
|
631,35
|
| 23/10/2026 |
5.946.069 |
4,01%
|
622,80
|
619,10
|
637,70
|
637,70
|
| 22/10/2026 |
5.227.427 |
-0,62%
|
623,20
|
612,50
|
626,00
|
613,10
|
| 21/10/2026 |
5.709.909 |
1,69%
|
619,50
|
613,40
|
620,90
|
616,90
|
| 20/10/2026 |
5.514.593 |
-1,37%
|
616,40
|
600,90
|
622,20
|
606,65
|
| 19/10/2026 |
5.236.507 |
0,02%
|
618,90
|
612,50
|
622,70
|
615,10
|
| 16/10/2026 |
2.969.184 |
0,52%
|
604,00
|
602,90
|
616,10
|
615,00
|
| 15/10/2026 |
5.819.968 |
-0,28%
|
612,60
|
609,65
|
616,60
|
611,80
|
| 14/10/2026 |
5.768.560 |
0,76%
|
609,30
|
605,90
|
615,30
|
613,50
|
| 13/10/2026 |
9.679.021 |
3,46%
|
595,00
|
592,95
|
609,20
|
608,90
|
| 12/10/2026 |
5.839.621 |
0,32%
|
579,80
|
578,60
|
593,20
|
588,55
|
| 09/10/2026 |
4.223.433 |
0,68%
|
578,45
|
572,60
|
587,90
|
586,65
|
| 08/10/2026 |
7.492.159 |
3,68%
|
565,10
|
565,10
|
585,00
|
582,70
|
| 07/10/2026 |
5.241.331 |
0,10%
|
565,70
|
558,60
|
573,10
|
562,00
|
| 06/10/2026 |
7.971.118 |
-0,31%
|
560,20
|
549,50
|
563,20
|
561,45
|
| 05/10/2026 |
7.817.629 |
1,06%
|
559,60
|
555,70
|
564,00
|
563,20
|
| 02/10/2026 |
7.447.340 |
-0,02%
|
556,20
|
549,80
|
561,30
|
557,30
|
| 01/10/2026 |
8.039.901 |
1,31%
|
545,20
|
538,50
|
559,70
|
557,40
|
| 30/09/2026 |
3.744.730 |
-0,23%
|
546,80
|
540,10
|
550,80
|
550,20
|
| 29/09/2026 |
4.514.518 |
-2,54%
|
558,10
|
544,60
|
561,20
|
551,45
|
| 28/09/2026 |
4.416.901 |
1,18%
|
561,00
|
558,70
|
567,40
|
565,80
|
| 25/09/2026 |
6.409.862 |
-2,24%
|
558,15
|
550,90
|
561,30
|
559,20
|
| 24/09/2026 |
4.344.181 |
2,55%
|
559,50
|
559,50
|
572,70
|
572,00
|
| 23/09/2026 |
4.946.479 |
3,05%
|
549,90
|
544,40
|
558,40
|
557,80
|
| 22/09/2026 |
6.926.727 |
-0,18%
|
543,10
|
527,90
|
547,90
|
541,30
|
| 21/09/2026 |
7.641.180 |
-2,88%
|
552,40
|
542,10
|
555,20
|
542,30
|
| 18/09/2026 |
5.415.432 |
-0,97%
|
559,80
|
553,15
|
562,10
|
558,40
|
| 17/09/2026 |
9.228.434 |
-0,35%
|
562,90
|
558,40
|
570,30
|
563,85
|
| 16/09/2026 |
7.667.073 |
-2,29%
|
580,00
|
562,20
|
582,50
|
565,80
|
| 15/09/2026 |
6.484.304 |
1,20%
|
570,00
|
564,80
|
579,45
|
579,05
|
| 14/09/2026 |
8.539.040 |
1,42%
|
571,70
|
567,30
|
577,90
|
572,20
|
| 11/09/2026 |
5.432.665 |
0,07%
|
566,70
|
556,50
|
570,20
|
564,20
|
| 10/09/2026 |
9.284.824 |
1,75%
|
559,30
|
558,30
|
572,40
|
563,80
|
| 09/09/2026 |
7.338.325 |
0,67%
|
556,70
|
552,40
|
563,10
|
554,10
|
| 08/09/2026 |
4.117.163 |
0,71%
|
551,20
|
547,80
|
558,60
|
550,40
|
| 07/09/2026 |
2.287.818 |
1,50%
|
542,50
|
541,70
|
551,30
|
546,50
|
| 04/09/2026 |
6.658.834 |
-0,25%
|
537,15
|
528,60
|
544,30
|
538,40
|
| 03/09/2026 |
4.154.934 |
-0,32%
|
540,40
|
532,70
|
546,40
|
539,75
|
| 02/09/2026 |
7.161.960 |
-0,32%
|
544,40
|
535,70
|
549,80
|
541,50
|
| 01/09/2026 |
12.124.183 |
5,22%
|
527,60
|
527,30
|
544,30
|
543,25
|
| 28/08/2026 |
4.710.229 |
0,23%
|
519,80
|
512,70
|
520,90
|
516,30
|
| 27/08/2026 |
4.412.146 |
-1,33%
|
517,70
|
513,50
|
524,50
|
515,10
|
| 26/08/2026 |
10.959.147 |
-1,35%
|
523,70
|
513,30
|
523,70
|
522,05
|
| 25/08/2026 |
5.159.670 |
-0,79%
|
537,20
|
526,40
|
537,30
|
529,20
|
| 24/08/2026 |
4.703.522 |
-2,45%
|
545,90
|
533,30
|
547,80
|
533,40
|
| 21/08/2026 |
4.259.975 |
-1,10%
|
551,10
|
546,00
|
555,50
|
546,80
|
| 20/08/2026 |
5.822.093 |
2,60%
|
535,35
|
535,10
|
554,50
|
552,90
|
| 19/08/2026 |
9.014.880 |
0,71%
|
534,90
|
533,10
|
541,00
|
538,90
|
| 18/08/2026 |
6.757.896 |
2,77%
|
529,50
|
527,30
|
536,30
|
535,10
|
| 17/08/2026 |
4.073.991 |
-0,54%
|
522,40
|
516,70
|
524,30
|
520,70
|
| 14/08/2026 |
4.128.273 |
0,28%
|
522,95
|
519,90
|
525,70
|
523,55
|
| 13/08/2026 |
5.132.125 |
-1,38%
|
525,60
|
515,10
|
527,90
|
522,10
|
| 12/08/2026 |
4.651.403 |
-0,86%
|
532,10
|
523,50
|
535,50
|
529,40
|
| 11/08/2026 |
6.059.816 |
1,58%
|
530,95
|
527,80
|
535,30
|
534,00
|
| 10/08/2026 |
3.971.575 |
1,55%
|
516,00
|
515,50
|
526,90
|
525,70
|
| 07/08/2026 |
3.077.940 |
-0,40%
|
522,60
|
513,15
|
526,70
|
517,70
|
| 06/08/2026 |
3.525.254 |
0,64%
|
515,40
|
513,50
|
521,80
|
519,80
|
| 05/08/2026 |
6.570.332 |
-1,88%
|
524,80
|
515,00
|
533,80
|
516,50
|
| 04/08/2026 |
7.568.882 |
-4,41%
|
549,40
|
523,40
|
562,80
|
526,40
|
| 03/08/2026 |
8.045.529 |
0,07%
|
540,50
|
532,55
|
550,95
|
550,70
|
| 31/07/2026 |
7.810.849 |
1,78%
|
540,30
|
538,90
|
553,90
|
550,30
|
| 30/07/2026 |
9.043.359 |
-0,84%
|
543,10
|
536,50
|
546,50
|
540,70
|
| 29/07/2026 |
6.214.817 |
3,30%
|
532,05
|
531,00
|
545,60
|
545,30
|
| 28/07/2026 |
3.976.658 |
-1,47%
|
531,15
|
527,00
|
535,00
|
527,90
|
| 27/07/2026 |
5.739.602 |
-2,29%
|
533,20
|
525,60
|
538,60
|
535,80
|
| 24/07/2026 |
2.929.628 |
-1,27%
|
551,00
|
543,40
|
554,00
|
548,35
|
| 23/07/2026 |
5.159.064 |
2,83%
|
544,70
|
542,60
|
556,50
|
555,40
|
| 22/07/2026 |
5.875.918 |
2,16%
|
533,70
|
530,90
|
542,00
|
540,10
|
| 21/07/2026 |
4.734.872 |
1,30%
|
522,80
|
518,20
|
530,70
|
528,70
|
| 20/07/2026 |
2.564.632 |
1,13%
|
525,20
|
512,50
|
527,10
|
521,90
|
| 17/07/2026 |
3.558.256 |
1,09%
|
510,20
|
508,80
|
520,80
|
516,05
|
| 16/07/2026 |
3.868.431 |
0,37%
|
508,10
|
503,00
|
512,40
|
510,50
|
| 15/07/2026 |
2.812.141 |
-0,86%
|
516,80
|
508,40
|
517,90
|
508,60
|
| 14/07/2026 |
5.750.591 |
2,05%
|
513,80
|
509,90
|
521,20
|
513,00
|
| 13/07/2026 |
6.117.586 |
4,51%
|
493,55
|
491,90
|
503,70
|
502,70
|
| 10/07/2026 |
5.333.359 |
-0,13%
|
478,65
|
477,10
|
484,45
|
481,00
|
| 09/07/2026 |
3.462.187 |
-1,51%
|
482,65
|
481,30
|
485,975
|
481,625
|
| 08/07/2026 |
8.876.276 |
2,80%
|
486,175
|
481,40
|
494,85
|
489,00
|
| 07/07/2026 |
4.578.262 |
1,80%
|
470,05
|
469,00
|
479,55
|
475,70
|
| 06/07/2026 |
2.867.921 |
0,06%
|
467,20
|
462,70
|
470,05
|
467,30
|
| 03/07/2026 |
2.215.821 |
0,63%
|
467,725
|
463,05
|
468,10
|
467,00
|
| 02/07/2026 |
5.424.322 |
1,84%
|
453,30
|
450,65
|
467,65
|
464,10
|
| 01/07/2026 |
5.656.285 |
-2,34%
|
464,75
|
454,35
|
464,80
|
455,725
|
| 30/06/2026 |
4.817.663 |
-1,25%
|
470,05
|
466,00
|
472,05
|
466,65
|
| 29/06/2026 |
5.512.267 |
0,33%
|
473,40
|
468,85
|
474,75
|
472,55
|
| 26/06/2026 |
5.085.989 |
-2,08%
|
476,65
|
470,15
|
477,60
|
471,00
|
| 25/06/2026 |
4.992.265 |
0,00%
|
475,45
|
470,925
|
481,85
|
481,00
|
| 24/06/2026 |
4.795.537 |
-3,82%
|
498,075
|
480,45
|
498,225
|
481,00
|
| 23/06/2026 |
2.469.472 |
0,16%
|
503,40
|
494,65
|
503,40
|
500,10
|
| 19/06/2026 |
2.688.832 |
1,93%
|
497,30
|
493,65
|
501,75
|
499,30
|
| 18/06/2026 |
6.092.812 |
-3,25%
|
499,15
|
487,70
|
500,10
|
490,85
|
| 17/06/2026 |
3.607.140 |
-1,19%
|
510,50
|
504,20
|
512,30
|
507,35
|
