Saltar para o conteúdo principal Login

BP PLC (BP/)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
06/11/2025 5.713.882 -0,78% 459,15 453,65 460,325 457,60
05/11/2025 7.025.598 1,86% 450,15 447,25 462,45 461,20
04/11/2025 11.178.626 1,41% 449,50 441,30 456,80 452,80
03/11/2025 3.663.044 0,92% 448,80 443,00 451,20 446,50
31/10/2025 4.376.966 -0,96% 443,90 439,35 446,15 442,45
30/10/2025 5.647.502 1,20% 442,65 438,70 448,15 446,75
29/10/2025 4.003.743 1,71% 434,60 433,60 442,10 441,45
28/10/2025 4.950.812 -0,38% 432,55 430,95 437,15 434,05
27/10/2025 3.522.858 0,27% 435,425 431,35 436,10 435,70
24/10/2025 3.391.559 -0,56% 435,75 433,75 437,95 434,525
23/10/2025 9.381.268 3,79% 434,25 430,85 438,30 436,95
22/10/2025 3.708.915 1,73% 418,05 417,90 422,55 421,00
21/10/2025 3.778.188 0,98% 412,30 411,40 415,15 413,85
20/10/2025 4.594.831 -0,10% 410,25 408,90 416,75 409,85
17/10/2025 6.877.481 -0,82% 404,10 399,40 411,70 410,25
16/10/2025 4.095.477 -0,36% 417,45 413,30 419,80 413,65
15/10/2025 4.685.219 -0,24% 416,35 413,85 419,65 415,15
14/10/2025 7.355.850 -1,47% 416,55 410,60 418,05 416,15
13/10/2025 4.042.702 0,56% 424,05 421,025 425,60 422,375
10/10/2025 4.059.768 -2,88% 429,95 420,00 432,30 420,025
09/10/2025 3.441.353 -0,22% 432,90 430,80 437,30 432,50
08/10/2025 4.452.491 0,31% 435,50 430,30 436,25 433,45
07/10/2025 5.797.687 -0,31% 434,35 428,80 436,75 432,10
06/10/2025 5.248.837 2,11% 427,70 427,05 434,35 433,45
03/10/2025 4.022.971 0,34% 422,15 421,20 427,00 424,50
02/10/2025 4.809.077 -1,34% 426,80 422,90 428,775 423,05
01/10/2025 5.388.343 0,55% 426,40 426,40 431,20 428,80
30/09/2025 5.967.811 -1,73% 430,50 423,725 432,45 426,45
29/09/2025 4.862.071 -2,57% 438,075 432,65 443,50 433,95
26/09/2025 5.382.134 1,29% 440,00 439,45 446,15 445,40
25/09/2025 3.261.771 0,38% 436,275 435,90 440,65 439,75
24/09/2025 4.479.012 1,31% 431,20 427,675 439,25 438,10
23/09/2025 5.375.642 1,95% 425,20 424,70 434,60 432,45
22/09/2025 2.818.859 0,59% 422,10 419,55 425,25 424,20
19/09/2025 4.564.727 -0,88% 426,60 421,10 427,45 421,70
18/09/2025 4.706.837 1,78% 419,75 418,35 426,25 425,45
17/09/2025 2.723.216 -0,64% 421,80 416,40 422,00 418,025
16/09/2025 4.173.931 0,65% 420,30 415,80 421,00 420,70
15/09/2025 4.852.903 -0,45% 420,35 416,70 423,45 417,975
12/09/2025 5.346.779 -1,07% 420,30 419,10 426,10 419,85
11/09/2025 4.870.388 0,38% 426,40 422,65 430,60 424,40
10/09/2025 4.206.908 -0,24% 421,90 419,10 425,40 422,80
09/09/2025 5.275.516 1,23% 417,55 417,55 426,55 423,80
08/09/2025 4.346.740 0,61% 420,00 414,10 423,00 418,65
05/09/2025 7.628.208 -2,48% 424,50 414,15 426,75 416,10
04/09/2025 3.500.505 -0,27% 424,60 422,95 427,45 426,70
03/09/2025 7.846.963 -1,25% 437,85 426,50 439,80 427,85
02/09/2025 5.264.119 0,58% 432,40 430,45 435,90 433,25
01/09/2025 2.112.556 -0,61% 432,80 430,50 433,55 430,75
29/08/2025 6.043.908 1,01% 434,75 432,35 437,50 433,40
28/08/2025 3.470.952 0,02% 430,10 426,20 431,05 429,05
27/08/2025 5.638.968 1,07% 426,95 425,80 432,55 428,95
26/08/2025 6.842.959 0,11% 429,60 423,00 429,70 424,425
22/08/2025 4.239.590 1,03% 421,50 420,55 426,60 423,95
21/08/2025 3.441.873 0,02% 420,30 417,85 422,00 419,65
20/08/2025 6.171.245 -0,31% 418,15 414,25 421,15 419,55
19/08/2025 3.239.118 0,35% 418,70 417,00 422,00 420,85
18/08/2025 4.502.632 -0,58% 421,75 415,70 421,85 419,40
15/08/2025 6.854.074 1,76% 417,20 416,55 423,10 421,85
14/08/2025 6.044.136 -1,09% 415,30 409,50 415,45 414,55
13/08/2025 7.185.442 -1,14% 421,125 416,80 422,00 419,10
12/08/2025 4.858.657 -0,02% 423,00 420,00 425,50 423,95
11/08/2025 3.708.982 0,12% 422,80 419,60 426,45 424,05
08/08/2025 5.811.623 -0,49% 424,05 420,70 425,80 423,55
07/08/2025 8.052.486 -1,17% 425,45 423,95 430,65 425,65
06/08/2025 9.602.886 3,22% 420,00 418,40 433,65 430,70
05/08/2025 12.042.338 2,66% 412,85 407,95 419,35 417,25
04/08/2025 9.730.757 1,78% 403,30 401,10 407,55 406,45
01/08/2025 5.984.144 -1,30% 404,90 397,25 406,70 399,35
31/07/2025 5.970.327 -0,09% 404,00 401,85 408,25 404,60
30/07/2025 5.073.450 -0,41% 409,20 403,85 410,45 404,95
29/07/2025 4.952.003 0,00% 407,20 404,30 409,90 406,60
28/07/2025 4.566.544 2,44% 400,85 400,80 407,40 406,60
25/07/2025 4.967.374 -0,51% 398,10 393,30 400,50 396,90
24/07/2025 7.777.247 -1,60% 404,65 397,40 405,05 398,95
23/07/2025 6.400.798 0,82% 404,00 403,65 408,35 405,45
22/07/2025 5.258.883 0,41% 399,125 398,60 404,90 402,15
21/07/2025 4.795.411 -0,01% 400,75 397,65 403,40 400,50
18/07/2025 4.484.436 0,79% 400,90 399,70 405,60 400,55
17/07/2025 4.189.631 0,15% 397,225 394,15 398,325 397,40
16/07/2025 4.201.952 0,03% 397,40 395,30 402,15 396,80
15/07/2025 6.457.539 -0,13% 396,40 395,80 399,70 396,70
14/07/2025 5.425.623 -1,13% 402,525 396,00 403,35 397,20
11/07/2025 9.581.910 3,36% 390,55 390,55 403,00 401,75
10/07/2025 6.390.800 0,90% 385,40 381,90 390,80 388,70
09/07/2025 9.633.647 0,63% 384,95 384,55 388,95 385,25
08/07/2025 7.621.982 3,19% 371,80 371,50 384,55 382,85
07/07/2025 4.931.001 -1,96% 378,50 370,85 378,50 371,00
04/07/2025 2.478.733 0,05% 376,60 376,60 379,90 378,40
03/07/2025 4.837.268 -0,46% 383,10 378,15 383,40 378,20
02/07/2025 8.586.305 3,08% 371,30 370,90 382,90 379,95
01/07/2025 5.756.737 0,57% 364,20 363,05 369,10 368,60
30/06/2025 4.680.675 -1,35% 369,20 364,55 370,00 366,50
27/06/2025 4.381.453 0,45% 368,80 367,50 371,60 371,50
26/06/2025 9.040.129 1,47% 367,45 362,40 370,75 369,85
25/06/2025 6.861.720 -0,97% 366,95 362,30 371,40 364,50
24/06/2025 14.553.008 -4,87% 365,20 361,95 371,35 368,05
23/06/2025 6.573.093 0,40% 407,65 386,15 407,65 386,90
20/06/2025 7.769.849 -1,72% 388,00 383,85 391,025 385,35
19/06/2025 3.693.046 1,68% 390,30 389,95 393,40 392,075

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco