BP PLC (BP/)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 31/03/2026 |
9.147.044 |
1,45%
|
595,40
|
594,90
|
609,40
|
607,50
|
| 30/03/2026 |
9.680.804 |
2,69%
|
585,80
|
584,80
|
600,30
|
598,80
|
| 27/03/2026 |
7.394.675 |
0,21%
|
581,10
|
573,80
|
583,20
|
583,10
|
| 26/03/2026 |
9.508.384 |
3,05%
|
570,50
|
570,30
|
581,95
|
581,90
|
| 25/03/2026 |
10.978.773 |
1,40%
|
549,30
|
549,30
|
566,90
|
564,70
|
| 24/03/2026 |
8.065.037 |
2,95%
|
541,65
|
540,60
|
556,90
|
556,90
|
| 23/03/2026 |
21.224.323 |
-4,63%
|
561,80
|
531,60
|
565,70
|
538,20
|
| 20/03/2026 |
13.316.864 |
-2,79%
|
571,40
|
561,30
|
573,00
|
564,30
|
| 19/03/2026 |
17.600.072 |
4,44%
|
559,70
|
559,10
|
583,50
|
580,50
|
| 18/03/2026 |
9.504.805 |
1,02%
|
549,40
|
546,10
|
559,75
|
555,80
|
| 17/03/2026 |
8.493.304 |
1,80%
|
539,40
|
539,40
|
552,90
|
550,20
|
| 16/03/2026 |
7.071.607 |
1,14%
|
539,30
|
533,40
|
545,80
|
540,50
|
| 13/03/2026 |
12.388.085 |
1,00%
|
533,40
|
528,20
|
539,40
|
534,40
|
| 12/03/2026 |
17.791.843 |
3,40%
|
515,10
|
510,25
|
530,40
|
529,10
|
| 11/03/2026 |
12.105.467 |
1,89%
|
502,30
|
497,10
|
511,70
|
511,70
|
| 10/03/2026 |
10.968.867 |
-1,27%
|
499,35
|
492,65
|
504,40
|
502,20
|
| 09/03/2026 |
14.535.464 |
2,31%
|
513,70
|
498,25
|
515,00
|
508,65
|
| 06/03/2026 |
14.397.301 |
1,45%
|
492,80
|
490,80
|
501,70
|
497,15
|
| 05/03/2026 |
6.965.358 |
2,07%
|
491,50
|
478,95
|
493,40
|
490,05
|
| 04/03/2026 |
7.841.585 |
-2,45%
|
490,50
|
478,35
|
490,50
|
480,10
|
| 03/03/2026 |
12.810.513 |
0,50%
|
492,45
|
485,70
|
497,10
|
492,15
|
| 02/03/2026 |
14.069.879 |
2,31%
|
497,575
|
482,85
|
508,00
|
489,70
|
| 27/02/2026 |
5.550.711 |
0,81%
|
469,80
|
467,55
|
482,50
|
478,65
|
| 26/02/2026 |
5.167.739 |
1,40%
|
469,50
|
458,95
|
475,10
|
474,80
|
| 25/02/2026 |
4.153.706 |
-0,71%
|
472,85
|
466,325
|
474,45
|
468,25
|
| 24/02/2026 |
4.401.979 |
-0,68%
|
475,80
|
470,35
|
478,00
|
471,60
|
| 23/02/2026 |
3.879.364 |
1,59%
|
469,70
|
467,20
|
478,90
|
474,85
|
| 20/02/2026 |
5.368.051 |
-2,51%
|
477,875
|
466,95
|
477,875
|
467,40
|
| 19/02/2026 |
9.853.168 |
2,13%
|
473,15
|
467,70
|
484,05
|
479,45
|
| 18/02/2026 |
7.631.732 |
1,86%
|
462,20
|
461,625
|
472,25
|
469,45
|
| 17/02/2026 |
5.656.902 |
-1,32%
|
466,00
|
456,55
|
473,25
|
460,90
|
| 16/02/2026 |
1.776.571 |
1,61%
|
459,50
|
458,20
|
467,15
|
467,05
|
| 13/02/2026 |
4.815.257 |
0,69%
|
456,00
|
452,00
|
460,00
|
459,65
|
| 12/02/2026 |
5.678.602 |
-3,37%
|
468,35
|
456,30
|
472,025
|
456,50
|
| 11/02/2026 |
6.159.397 |
5,64%
|
450,00
|
450,00
|
472,95
|
472,425
|
| 10/02/2026 |
17.147.178 |
-6,39%
|
468,90
|
441,10
|
469,375
|
447,20
|
| 09/02/2026 |
3.683.994 |
0,04%
|
474,45
|
473,30
|
479,05
|
477,70
|
| 06/02/2026 |
3.969.630 |
1,83%
|
471,25
|
468,075
|
480,35
|
477,525
|
| 05/02/2026 |
4.806.569 |
-1,95%
|
477,70
|
468,00
|
480,35
|
468,95
|
| 04/02/2026 |
7.811.735 |
2,62%
|
471,65
|
470,875
|
481,30
|
478,25
|
| 03/02/2026 |
4.436.226 |
0,86%
|
460,35
|
456,00
|
466,30
|
466,05
|
| 02/02/2026 |
6.968.280 |
-0,19%
|
453,30
|
450,00
|
462,95
|
462,10
|
| 30/01/2026 |
5.819.761 |
0,25%
|
457,25
|
455,15
|
464,50
|
463,00
|
| 29/01/2026 |
7.639.148 |
1,18%
|
460,15
|
460,15
|
468,70
|
461,85
|
| 28/01/2026 |
4.948.148 |
1,06%
|
454,25
|
454,20
|
459,70
|
456,45
|
| 27/01/2026 |
3.340.078 |
1,44%
|
447,30
|
443,95
|
452,40
|
451,65
|
| 26/01/2026 |
4.917.043 |
0,31%
|
447,15
|
444,00
|
450,30
|
445,25
|
| 23/01/2026 |
4.078.700 |
1,76%
|
438,95
|
438,75
|
449,05
|
443,875
|
| 22/01/2026 |
5.799.233 |
-1,92%
|
448,00
|
434,95
|
449,00
|
436,20
|
| 21/01/2026 |
4.757.739 |
1,77%
|
437,275
|
436,90
|
446,80
|
444,725
|
| 20/01/2026 |
4.087.668 |
-0,02%
|
434,90
|
432,50
|
439,50
|
437,00
|
| 19/01/2026 |
2.847.988 |
-0,47%
|
437,70
|
435,50
|
439,70
|
437,10
|
| 16/01/2026 |
3.626.314 |
0,18%
|
437,30
|
433,60
|
443,20
|
439,15
|
| 15/01/2026 |
6.990.630 |
-0,97%
|
439,65
|
431,50
|
439,65
|
438,35
|
| 14/01/2026 |
8.710.833 |
1,50%
|
433,00
|
429,40
|
443,20
|
442,65
|
| 13/01/2026 |
4.674.278 |
2,41%
|
428,225
|
427,00
|
437,175
|
436,10
|
| 12/01/2026 |
4.719.608 |
-0,12%
|
426,05
|
421,75
|
429,40
|
425,85
|
| 09/01/2026 |
6.110.222 |
2,75%
|
422,20
|
421,15
|
427,05
|
426,35
|
| 08/01/2026 |
6.020.362 |
-0,46%
|
418,00
|
413,35
|
418,00
|
414,95
|
| 07/01/2026 |
12.898.447 |
-3,64%
|
421,60
|
414,30
|
422,30
|
416,85
|
| 06/01/2026 |
11.941.498 |
-0,52%
|
444,625
|
431,75
|
445,20
|
432,575
|
| 05/01/2026 |
10.994.724 |
-0,72%
|
444,30
|
428,65
|
444,30
|
434,85
|
| 02/01/2026 |
4.035.710 |
1,42%
|
432,40
|
432,40
|
441,55
|
438,00
|
| 31/12/2025 |
931.516 |
0,23%
|
429,50
|
429,475
|
432,40
|
431,85
|
| 30/12/2025 |
3.830.170 |
1,17%
|
427,60
|
427,15
|
431,45
|
430,85
|
| 29/12/2025 |
4.985.925 |
-0,07%
|
425,70
|
423,70
|
427,90
|
425,875
|
| 24/12/2025 |
751.366 |
-0,11%
|
430,275
|
425,95
|
433,175
|
426,15
|
| 23/12/2025 |
6.237.418 |
0,04%
|
423,85
|
423,65
|
428,30
|
426,60
|
| 22/12/2025 |
9.016.243 |
0,84%
|
424,80
|
423,65
|
428,55
|
426,45
|
| 19/12/2025 |
4.459.470 |
0,74%
|
418,675
|
417,25
|
423,95
|
422,90
|
| 18/12/2025 |
6.157.219 |
-1,42%
|
430,05
|
418,20
|
431,55
|
419,80
|
| 17/12/2025 |
7.440.820 |
0,90%
|
426,60
|
425,25
|
434,15
|
425,85
|
| 16/12/2025 |
7.095.811 |
-3,81%
|
434,25
|
418,375
|
435,225
|
422,05
|
| 15/12/2025 |
4.418.433 |
0,14%
|
441,95
|
437,50
|
443,30
|
438,75
|
| 12/12/2025 |
4.392.906 |
-0,88%
|
442,00
|
436,05
|
443,45
|
438,15
|
| 11/12/2025 |
3.592.004 |
-0,32%
|
445,10
|
441,50
|
446,00
|
442,05
|
| 10/12/2025 |
5.168.838 |
-0,73%
|
444,90
|
442,25
|
446,85
|
443,45
|
| 09/12/2025 |
3.455.004 |
-0,76%
|
448,95
|
445,20
|
450,80
|
446,70
|
| 08/12/2025 |
3.772.291 |
-0,89%
|
448,05
|
446,35
|
454,85
|
450,125
|
| 05/12/2025 |
7.226.766 |
-2,47%
|
450,05
|
449,65
|
457,35
|
454,15
|
| 04/12/2025 |
5.687.295 |
0,49%
|
465,30
|
459,80
|
466,20
|
465,65
|
| 03/12/2025 |
4.067.382 |
1,12%
|
457,10
|
455,90
|
463,90
|
463,40
|
| 02/12/2025 |
3.674.413 |
-0,11%
|
461,45
|
456,15
|
461,70
|
458,25
|
| 01/12/2025 |
2.697.563 |
1,00%
|
453,35
|
452,95
|
461,45
|
458,75
|
| 28/11/2025 |
3.762.702 |
1,66%
|
448,65
|
448,65
|
454,75
|
454,20
|
| 27/11/2025 |
1.877.175 |
-1,18%
|
451,00
|
446,15
|
451,80
|
446,80
|
| 26/11/2025 |
4.114.069 |
0,40%
|
450,175
|
450,05
|
454,35
|
452,15
|
| 25/11/2025 |
3.603.167 |
-0,67%
|
454,70
|
448,45
|
456,65
|
450,35
|
| 24/11/2025 |
5.848.522 |
-0,03%
|
454,85
|
450,00
|
454,90
|
453,375
|
| 21/11/2025 |
5.795.491 |
-1,27%
|
453,025
|
448,60
|
453,95
|
453,50
|
| 20/11/2025 |
4.826.901 |
0,68%
|
458,95
|
456,325
|
463,00
|
459,35
|
| 19/11/2025 |
5.885.914 |
-0,60%
|
462,85
|
451,25
|
463,20
|
456,25
|
| 18/11/2025 |
6.698.460 |
-1,36%
|
457,85
|
454,475
|
460,85
|
459,00
|
| 17/11/2025 |
3.849.399 |
0,98%
|
461,10
|
459,00
|
465,65
|
465,325
|
| 14/11/2025 |
3.573.687 |
0,15%
|
458,55
|
454,95
|
463,70
|
460,80
|
| 13/11/2025 |
3.711.541 |
-1,65%
|
463,95
|
458,95
|
464,025
|
460,125
|
| 12/11/2025 |
4.816.302 |
-1,72%
|
474,85
|
467,85
|
475,20
|
467,85
|
| 11/11/2025 |
4.203.298 |
2,45%
|
467,60
|
467,30
|
476,20
|
476,025
|
| 10/11/2025 |
4.844.304 |
1,42%
|
464,70
|
459,90
|
464,85
|
464,65
|
| 07/11/2025 |
4.847.928 |
0,12%
|
459,70
|
455,70
|
462,50
|
458,15
|
