BP PLC (BP/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,31%	491,15	490,30	492,775	490,55
17/05/2024	6.859.022	0,31%	491,15	490,30	492,775	490,55
16/05/2024	10.180.294	-1,55%	491,40	485,525	492,80	489,05
15/05/2024	7.696.005	-1,01%	504,10	492,65	506,20	496,75
14/05/2024	5.937.837	-0,58%	507,60	501,40	510,70	501,80
13/05/2024	4.962.119	-0,40%	504,90	503,50	507,00	504,70
10/05/2024	5.456.759	0,38%	506,20	505,30	511,65	506,70
09/05/2024	6.059.101	1,01%	502,60	502,40	508,10	504,80
08/05/2024	11.351.202	-0,80%	498,80	490,75	499,95	499,75
07/05/2024	8.947.220	-1,11%	508,90	499,65	515,30	503,80
06/05/2024	0	-1,35%	515,80	506,10	516,50	509,45
03/05/2024	9.466.469	-1,35%	515,80	506,10	516,50	509,45
02/05/2024	9.460.864	1,16%	508,40	503,60	517,60	516,40
01/05/2024	6.628.710	-2,07%	520,40	508,50	521,30	510,50
30/04/2024	5.815.100	-0,46%	525,50	520,80	529,25	521,30
29/04/2024	6.501.661	-0,29%	525,40	523,20	527,80	523,70
26/04/2024	7.401.737	-0,20%	529,60	522,40	530,70	525,20
25/04/2024	6.669.030	0,05%	523,10	522,20	529,60	526,25
24/04/2024	6.149.187	0,40%	529,80	525,40	531,20	526,00
23/04/2024	6.136.132	0,19%	524,20	521,00	530,70	523,90
22/04/2024	6.721.146	1,59%	516,75	515,00	523,70	522,90
19/04/2024	7.244.720	0,37%	510,60	504,60	516,00	514,70
18/04/2024	10.173.851	-0,83%	511,80	508,30	515,10	512,80
17/04/2024	6.962.972	0,35%	513,30	512,30	520,00	517,10
16/04/2024	10.221.235	-2,22%	521,70	511,90	523,10	515,30
15/04/2024	9.544.717	-2,26%	527,10	522,50	533,40	527,00
12/04/2024	9.475.420	3,65%	529,90	529,60	540,90	539,20
11/04/2024	8.060.421	0,02%	523,00	518,50	531,50	520,20
10/04/2024	7.504.587	0,83%	519,50	516,20	523,50	520,10
09/04/2024	9.354.450	1,12%	513,85	513,80	520,20	515,80
08/04/2024	7.468.474	0,87%	506,30	503,95	513,70	510,10
05/04/2024	10.219.417	-0,55%	509,20	505,00	510,95	505,70
04/04/2024	8.073.965	-0,55%	511,70	505,40	511,80	508,50
03/04/2024	9.306.696	0,47%	510,80	505,30	511,90	511,30
02/04/2024	10.320.948	2,59%	504,40	502,80	511,70	508,90
01/04/2024	0	0,51%	495,75	493,30	498,80	496,05
28/03/2024	7.047.524	0,51%	495,75	493,30	498,80	496,05
27/03/2024	9.637.376	-1,43%	495,80	489,40	496,10	493,55
26/03/2024	7.685.584	-0,95%	505,10	497,875	505,20	500,70
25/03/2024	4.935.821	1,24%	500,30	500,30	507,40	505,50
22/03/2024	6.288.957	0,45%	496,00	495,85	503,20	499,30
21/03/2024	7.686.700	0,82%	497,00	494,95	499,45	497,05
20/03/2024	6.432.797	-1,03%	496,65	491,65	497,10	493,00
19/03/2024	6.208.949	0,91%	495,05	492,60	498,90	498,15
18/03/2024	6.676.991	0,44%	492,85	491,15	496,40	493,65
15/03/2024	8.419.654	0,58%	491,30	490,50	494,925	491,50
14/03/2024	9.623.398	0,90%	485,10	483,95	490,10	488,65
13/03/2024	6.552.190	1,48%	477,85	476,85	486,75	484,30
12/03/2024	6.305.240	1,18%	475,50	474,85	480,35	477,25
11/03/2024	5.826.434	-0,12%	470,35	467,55	473,15	471,70
08/03/2024	6.383.801	-0,80%	476,70	471,95	480,20	472,25
07/03/2024	6.133.825	-0,71%	478,10	474,50	478,90	476,05
06/03/2024	12.351.716	1,91%	471,00	470,55	480,325	479,45
05/03/2024	9.097.698	0,15%	468,30	466,85	471,45	470,45
04/03/2024	8.054.949	-0,38%	474,70	469,35	479,50	469,75
01/03/2024	7.228.848	2,02%	464,80	464,20	471,825	471,55
29/02/2024	9.100.598	-0,07%	460,85	459,05	463,95	462,20
28/02/2024	10.735.686	-0,84%	465,45	461,65	466,45	462,50
27/02/2024	7.818.014	0,04%	464,80	464,55	469,25	466,40
26/02/2024	5.607.502	0,10%	462,45	461,75	467,775	466,20
23/02/2024	8.262.353	-0,62%	467,80	460,70	470,35	465,75
22/02/2024	8.060.912	-0,40%	471,00	465,40	473,55	468,65
21/02/2024	6.304.904	0,87%	466,70	464,75	471,15	470,55
20/02/2024	8.364.838	-1,99%	474,825	465,85	475,80	466,50
19/02/2024	6.352.400	0,86%	469,60	468,80	476,75	475,95
16/02/2024	7.862.728	0,75%	472,30	467,75	475,90	471,90
15/02/2024	9.612.484	-1,50%	469,05	461,65	471,15	468,40
14/02/2024	10.401.846	-0,82%	481,00	474,80	484,25	475,55
13/02/2024	9.782.261	0,07%	480,15	477,70	486,95	479,50
12/02/2024	7.642.782	-0,05%	476,15	474,90	482,85	479,15
09/02/2024	8.966.230	0,69%	477,30	477,20	485,05	479,40
08/02/2024	13.738.488	0,15%	474,90	468,35	480,625	476,10
07/02/2024	9.636.709	-0,96%	477,40	474,40	483,30	475,40
06/02/2024	14.750.725	5,72%	475,25	474,60	485,40	480,00
05/02/2024	11.302.589	-0,83%	457,60	451,00	459,60	454,05
02/02/2024	9.530.923	-1,61%	461,85	454,85	461,85	457,85
01/02/2024	9.647.652	0,45%	465,45	463,95	470,20	465,35
31/01/2024	9.113.280	-1,09%	470,95	463,15	471,25	463,25
30/01/2024	7.635.617	0,42%	466,20	465,40	470,70	468,35
29/01/2024	7.733.575	0,85%	470,55	465,00	471,50	466,40
26/01/2024	9.548.562	1,33%	461,20	461,20	465,05	462,45
25/01/2024	8.808.383	0,72%	454,65	454,35	460,60	456,40
24/01/2024	8.545.563	0,38%	450,95	448,00	453,20	453,15
23/01/2024	9.803.872	1,08%	451,05	448,30	453,40	451,45
22/01/2024	11.904.593	0,10%	445,15	441,10	448,40	446,65
19/01/2024	8.132.561	0,24%	447,35	445,60	449,65	446,20
18/01/2024	9.765.950	-0,85%	446,65	442,90	448,70	445,15
17/01/2024	11.308.568	-0,60%	448,75	442,30	450,35	448,95
16/01/2024	7.209.264	-0,29%	450,90	448,25	458,65	451,65
15/01/2024	5.938.761	-0,36%	457,30	451,25	458,30	452,95
12/01/2024	10.546.720	0,15%	457,70	454,45	461,80	454,60
11/01/2024	10.181.885	-0,48%	458,45	453,60	459,95	453,90
10/01/2024	9.404.565	-0,84%	458,20	455,00	462,30	456,10
09/01/2024	6.442.067	-0,36%	465,15	459,80	468,80	459,95
08/01/2024	9.909.275	-2,53%	468,25	459,25	471,45	461,60
05/01/2024	7.246.616	-0,23%	469,60	467,30	476,975	473,60
04/01/2024	7.970.172	0,47%	476,40	474,05	481,35	474,70
03/01/2024	7.185.693	0,41%	470,50	465,00	473,20	472,50
02/01/2024	11.408.452	1,07%	468,075	468,075	472,70	470,55
29/12/2023	1.875.219	0,18%	464,70	460,45	465,85	465,55