São Paulo - Delayed Quote BRL

BP p.l.c. (B1PP34.SA)

40.88

+0.16

+(0.39%)

At close: June 5 at 3:48:03 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	0.00	0.00	0.00	40.88	40.88	-
Jun 4, 2025	41.37	41.37	40.72	40.72	40.72	30
Jun 3, 2025	41.60	41.96	41.50	41.50	41.50	666
Jun 2, 2025	41.54	42.36	41.53	42.06	42.06	74
May 30, 2025	41.24	41.59	41.24	41.51	41.51	275
May 29, 2025	41.20	41.36	40.90	41.00	41.00	1,047
May 28, 2025	40.93	41.36	40.93	41.20	41.20	973
May 27, 2025	41.04	41.40	40.93	40.93	40.93	3,856
May 26, 2025	41.55	41.63	40.84	40.88	40.88	58
May 23, 2025	41.36	41.36	40.55	40.55	40.55	5,180
May 22, 2025	40.63	41.12	40.63	41.12	41.12	52
May 21, 2025	41.70	41.70	40.77	40.77	40.77	255
May 20, 2025	41.04	41.67	41.04	41.48	41.48	144
May 19, 2025	42.11	42.11	41.21	41.47	41.47	1,050
May 16, 2025	43.00	43.04	41.94	42.10	42.10	320
May 15, 2025	0.677604 Dividend
May 15, 2025	43.26	43.26	41.60	42.17	42.17	300
May 14, 2025	43.26	43.26	42.40	42.88	42.20	366
May 13, 2025	42.40	43.17	42.40	43.13	42.45	153
May 12, 2025	43.00	43.20	42.73	42.82	42.14	275
May 9, 2025	41.52	42.08	41.40	41.95	41.29	1,449
May 8, 2025	40.50	40.72	40.08	40.72	40.08	94
May 7, 2025	40.93	40.93	40.20	40.20	39.56	89
May 6, 2025	40.80	41.04	40.38	40.52	39.88	256
May 5, 2025	40.76	41.28	39.68	41.28	40.63	531
May 2, 2025	39.08	40.06	38.80	40.06	39.43	2,207
Apr 30, 2025	40.18	40.18	38.79	39.08	38.46	495
Apr 29, 2025	40.20	40.30	39.52	39.78	39.15	1,731
Apr 28, 2025	41.15	41.56	41.00	41.00	40.35	3,856
Apr 25, 2025	42.00	42.00	41.15	41.40	40.75	55
Apr 24, 2025	41.15	41.45	40.70	41.45	40.79	3,221
Apr 23, 2025	41.50	41.71	40.58	40.65	40.01	6,226
Apr 22, 2025	41.85	42.00	40.92	41.18	40.53	14,814
Apr 17, 2025	41.36	41.68	41.28	41.43	40.78	236
Apr 16, 2025	41.12	41.19	40.36	40.36	39.72	229
Apr 15, 2025	40.08	40.51	39.80	40.15	39.52	2,418
Apr 14, 2025	39.85	40.36	39.39	39.59	38.96	200
Apr 11, 2025	38.88	39.08	38.09	38.78	38.17	3,174
Apr 10, 2025	40.95	40.95	38.64	38.88	38.27	2,279
Apr 9, 2025	39.28	41.10	38.32	40.76	40.12	3,372
Apr 8, 2025	40.76	40.92	38.45	38.45	37.84	2,834
Apr 7, 2025	40.40	41.03	39.32	40.24	39.60	1,007
Apr 4, 2025	43.00	43.00	41.29	41.66	41.00	588
Apr 3, 2025	45.58	45.58	43.76	43.76	43.07	11,731
Apr 2, 2025	48.15	48.17	48.09	48.15	47.39	191
Apr 1, 2025	48.70	48.70	47.65	48.13	47.37	224
Mar 31, 2025	48.39	48.45	48.21	48.21	47.45	134
Mar 28, 2025	49.05	49.05	48.45	48.82	48.05	149
Mar 27, 2025	49.40	49.54	49.37	49.45	48.67	148
Mar 26, 2025	49.85	49.85	48.99	49.06	48.28	846
Mar 25, 2025	49.65	49.65	48.58	48.78	48.01	62
Mar 24, 2025	49.31	49.31	48.97	48.97	48.20	2,607
Mar 21, 2025	49.05	49.75	49.05	49.30	48.52	122
Mar 20, 2025	49.00	49.35	48.87	49.05	48.27	86
Mar 19, 2025	46.00	48.94	46.00	48.85	48.08	209
Mar 18, 2025	48.10	48.62	48.10	48.33	47.57	154
Mar 17, 2025	47.70	47.90	47.65	47.90	47.14	4,016
Mar 14, 2025	46.77	47.85	46.77	47.67	46.92	2,245
Mar 13, 2025	48.90	48.90	46.60	46.77	46.03	435
Mar 12, 2025	46.79	47.10	46.00	46.00	45.27	156
Mar 11, 2025	46.89	46.90	46.20	46.32	45.59	1,271
Mar 10, 2025	46.90	47.10	46.85	46.86	46.12	66
Mar 7, 2025	45.80	46.70	45.80	46.27	45.54	1,777
Mar 6, 2025	45.50	45.94	45.50	45.55	44.83	202
Mar 5, 2025	48.75	48.75	45.65	46.05	45.32	533
Feb 28, 2025	48.15	48.75	48.15	48.75	47.98	565
Feb 27, 2025	48.03	48.30	47.70	48.30	47.54	10,106
Feb 26, 2025	47.85	47.85	46.65	47.55	46.80	220
Feb 25, 2025	48.97	48.97	47.65	47.85	47.09	310
Feb 24, 2025	48.46	48.60	48.40	48.60	47.83	272
Feb 21, 2025	49.42	49.42	48.26	48.36	47.60	514
Feb 20, 2025	0.681815 Dividend
Feb 20, 2025	50.08	50.08	50.08	50.08	49.29	-
Feb 19, 2025	48.75	50.70	48.75	50.08	48.62	748
Feb 18, 2025	49.88	50.14	49.50	49.79	48.34	12,444
Feb 17, 2025	48.80	50.29	48.80	50.17	48.70	127
Feb 14, 2025	50.77	50.77	49.75	49.75	48.30	1,140
Feb 13, 2025	49.73	50.60	49.73	49.77	48.32	88
Feb 12, 2025	49.50	50.50	48.65	49.79	48.34	127
Feb 11, 2025	49.25	50.00	49.21	50.00	48.54	595
Feb 10, 2025	48.92	50.29	48.92	49.88	48.42	1,534
Feb 7, 2025	46.50	46.95	46.50	46.75	45.38	1,986
Feb 6, 2025	46.25	46.25	45.90	46.20	44.85	1,450
Feb 5, 2025	45.86	46.21	45.44	46.21	44.86	17,231
Feb 4, 2025	44.96	45.56	44.84	45.56	44.23	26
Feb 3, 2025	45.27	45.49	44.51	44.90	43.59	606
Jan 31, 2025	45.89	45.89	45.27	45.27	43.95	443
Jan 30, 2025	45.80	46.38	45.80	46.17	44.82	157
Jan 29, 2025	45.40	45.75	45.32	45.75	44.41	30
Jan 28, 2025	46.74	46.74	45.39	45.82	44.48	244
Jan 27, 2025	46.28	46.47	45.88	46.27	44.92	204
Jan 24, 2025	45.95	46.86	45.95	46.68	45.32	491
Jan 23, 2025	46.71	47.05	46.07	46.09	44.74	57
Jan 22, 2025	47.55	47.55	46.60	46.71	45.35	66
Jan 21, 2025	47.60	47.64	47.28	47.61	46.22	124
Jan 20, 2025	47.65	47.66	47.54	47.57	46.18	82
Jan 17, 2025	48.23	48.50	47.64	47.95	46.55	338
Jan 16, 2025	45.70	48.19	45.70	48.19	46.78	1,482
Jan 15, 2025	46.91	47.20	45.00	45.00	43.69	847
Jan 14, 2025	46.45	46.55	46.40	46.53	45.17	241
Jan 13, 2025	47.70	47.96	47.20	47.20	45.82	183
Jan 10, 2025	48.20	48.50	47.58	47.58	46.19	2,258
Jan 9, 2025	46.39	47.78	46.00	46.47	45.11	625
Jan 8, 2025	48.20	48.20	45.06	45.06	43.74	406
Jan 7, 2025	47.25	48.60	46.31	48.20	46.79	1,404
Jan 6, 2025	47.27	47.50	46.54	47.25	45.87	1,578
Jan 3, 2025	46.77	47.03	44.02	46.54	45.18	13,638
Jan 2, 2025	46.13	46.40	45.82	46.09	44.74	592
Dec 30, 2024	45.36	45.50	43.26	44.82	43.51	891
Dec 27, 2024	44.99	45.36	44.72	44.88	43.57	92
Dec 26, 2024	45.07	45.07	44.30	44.60	43.30	128
Dec 23, 2024	44.04	44.70	43.60	44.70	43.39	1,155
Dec 20, 2024	43.26	43.73	42.84	43.62	42.35	479
Dec 19, 2024	45.69	45.69	43.53	43.62	42.35	510
Dec 18, 2024	44.30	45.32	44.30	45.23	43.91	3,063
Dec 17, 2024	45.50	45.50	44.00	44.30	43.01	56
Dec 16, 2024	44.93	44.93	44.02	44.40	43.10	420
Dec 13, 2024	44.63	45.55	44.63	45.15	43.83	77
Dec 12, 2024	45.00	45.70	44.96	45.55	44.22	149
Dec 11, 2024	45.80	45.90	45.02	45.44	44.11	1,753
Dec 10, 2024	45.74	45.95	44.00	45.47	44.14	1,135
Dec 9, 2024	42.68	46.24	42.64	45.84	44.50	602
Dec 6, 2024	43.83	44.12	43.44	43.56	42.29	2,446
Dec 5, 2024	43.76	43.84	43.15	43.84	42.56	316
Dec 4, 2024	44.80	45.04	43.96	44.14	42.85	18,103
Dec 3, 2024	44.33	45.04	42.16	44.46	43.16	2,373
Dec 2, 2024	43.80	44.28	42.16	43.89	42.61	2,745
Nov 29, 2024	43.42	44.70	43.42	44.10	42.81	2,879
Nov 28, 2024	43.27	43.42	38.99	42.89	41.64	1,662
Nov 27, 2024	42.68	43.36	42.60	42.61	41.37	304
Nov 26, 2024	42.60	42.76	41.96	41.96	40.73	1,303
Nov 25, 2024	43.27	43.27	42.41	42.70	41.45	403
Nov 22, 2024	43.00	43.00	42.92	42.92	41.67	1,231
Nov 21, 2024	42.73	42.96	42.52	42.80	41.55	2,408
Nov 19, 2024	42.16	42.16	41.80	41.80	40.58	336
Nov 18, 2024	42.12	42.40	41.92	42.20	40.97	357
Nov 14, 2024	42.00	42.00	41.72	41.84	40.62	111
Nov 13, 2024	40.59	41.63	40.40	41.63	40.41	266
Nov 12, 2024	41.14	41.28	40.44	40.60	39.41	1,128
Nov 11, 2024	42.99	42.99	41.48	41.69	40.47	1,511
Nov 8, 2024	43.00	43.00	41.28	41.55	40.34	1,333
Nov 7, 2024	0.731559 Dividend
Nov 7, 2024	42.53	43.65	40.00	43.07	41.81	1,181
Nov 6, 2024	43.22	43.64	42.50	43.19	41.22	713
Nov 5, 2024	43.22	43.68	42.80	43.18	41.21	220
Nov 4, 2024	43.20	43.54	42.50	43.19	41.22	453
Nov 1, 2024	42.65	43.24	42.65	43.04	41.08	4,613
Oct 31, 2024	44.56	44.56	42.00	42.65	40.70	6,527
Oct 30, 2024	42.58	45.00	41.84	45.00	42.95	913
Oct 29, 2024	43.67	43.67	42.28	42.52	40.58	1,423
Oct 28, 2024	43.80	44.36	43.68	44.20	42.18	627
Oct 25, 2024	45.00	45.21	44.74	45.21	43.15	1,511
Oct 24, 2024	45.44	45.44	44.26	44.36	42.34	1,563
Oct 23, 2024	44.88	45.08	44.40	44.61	42.57	1,091
Oct 22, 2024	45.04	45.10	44.84	44.88	42.83	233
Oct 21, 2024	44.99	45.44	44.72	44.88	42.83	325
Oct 18, 2024	45.00	45.00	44.20	44.29	42.27	590
Oct 17, 2024	44.12	44.56	44.12	44.48	42.45	536
Oct 16, 2024	44.32	44.36	43.60	43.97	41.96	7,620
Oct 15, 2024	43.24	43.84	43.04	43.53	41.54	2,032
Oct 14, 2024	44.95	44.95	44.67	44.67	42.63	595
Oct 11, 2024	45.41	45.67	44.85	45.67	43.59	813
Oct 10, 2024	44.96	45.32	44.96	44.96	42.91	202
Oct 9, 2024	44.20	44.88	44.20	44.88	42.83	131
Oct 8, 2024	44.25	44.55	44.15	44.50	42.47	531
Oct 7, 2024	44.90	45.52	44.90	45.50	43.42	420
Oct 4, 2024	44.64	44.96	44.64	44.84	42.79	40
Oct 3, 2024	44.51	44.56	43.80	44.10	42.09	1,072
Oct 2, 2024	45.17	45.17	43.80	44.13	42.12	4,410
Oct 1, 2024	42.84	44.08	42.64	43.85	41.85	886
Sep 30, 2024	42.56	42.96	42.52	42.84	40.88	1,176
Sep 27, 2024	42.42	42.57	42.14	42.56	40.62	118
Sep 26, 2024	42.57	42.57	41.50	41.69	39.79	9,937
Sep 25, 2024	44.46	44.60	43.35	43.35	41.37	1,248
Sep 24, 2024	45.29	45.29	44.70	44.70	42.66	338
Sep 23, 2024	45.24	45.85	45.21	45.28	43.21	413
Sep 20, 2024	44.64	45.24	44.44	45.24	43.18	177
Sep 19, 2024	45.10	45.10	44.48	44.48	42.45	236
Sep 18, 2024	44.72	44.72	44.20	44.21	42.19	302
Sep 17, 2024	44.52	44.80	44.16	44.72	42.68	1,308
Sep 16, 2024	44.76	44.76	44.26	44.60	42.56	678
Sep 13, 2024	45.10	45.10	44.04	44.30	42.28	273
Sep 12, 2024	46.10	46.10	44.12	44.40	42.37	490
Sep 11, 2024	44.80	45.38	43.96	45.38	43.31	337
Sep 10, 2024	44.43	44.97	43.40	44.97	42.92	643
Sep 9, 2024	46.46	46.46	44.50	45.19	43.13	388
Sep 6, 2024	44.94	46.49	44.40	46.49	44.37	896
Sep 5, 2024	45.75	46.00	44.94	44.94	42.89	6,307
Sep 4, 2024	48.59	48.59	45.55	45.55	43.47	885
Sep 3, 2024	47.33	47.33	46.05	46.46	44.34	3,157
Sep 2, 2024	47.38	48.18	47.10	48.18	45.98	108
Aug 30, 2024	48.60	48.60	47.36	47.38	45.22	8,890
Aug 29, 2024	48.08	48.60	48.08	48.55	46.33	466
Aug 28, 2024	47.00	47.30	47.00	47.30	45.14	536
Aug 27, 2024	47.05	47.50	47.05	47.20	45.05	196
Aug 26, 2024	46.80	47.50	46.80	47.03	44.88	1,939
Aug 23, 2024	46.96	46.96	46.66	46.80	44.66	93
Aug 22, 2024	46.55	46.96	46.25	46.96	44.82	4,754
Aug 21, 2024	46.25	46.25	45.91	46.15	44.04	426
Aug 20, 2024	46.09	46.25	45.80	45.88	43.79	953
Aug 19, 2024	46.80	46.80	46.26	46.26	44.15	218
Aug 16, 2024	46.25	46.85	46.25	46.80	44.66	120
Aug 15, 2024	46.70	46.90	46.26	46.26	44.15	1,577
Aug 14, 2024	46.26	46.30	45.87	46.23	44.12	531
Aug 13, 2024	46.39	46.39	45.97	46.00	43.90	769
Aug 12, 2024	46.99	46.99	45.96	46.99	44.85	868
Aug 9, 2024	45.99	46.07	45.44	46.07	43.97	1,172
Aug 8, 2024	0.65835 Dividend
Aug 8, 2024	48.40	48.40	46.55	46.55	44.43	110
Aug 7, 2024	47.15	47.15	46.55	46.55	43.80	225
Aug 6, 2024	46.91	46.95	46.10	46.54	43.79	9,075
Aug 5, 2024	47.80	47.80	47.25	47.50	44.69	487
Aug 2, 2024	50.25	50.25	48.55	48.78	45.90	2,987
Aug 1, 2024	50.35	50.35	49.04	49.45	46.53	1,307
Jul 31, 2024	50.00	50.50	49.83	50.35	47.37	997
Jul 30, 2024	49.55	49.55	48.81	49.00	46.10	230
Jul 29, 2024	49.85	50.15	48.96	49.00	46.10	449
Jul 26, 2024	49.50	50.18	49.26	49.75	46.81	1,051
Jul 25, 2024	49.36	49.75	49.30	49.50	46.57	76
Jul 24, 2024	49.75	49.75	48.88	49.37	46.45	3,288
Jul 23, 2024	49.23	49.23	48.60	48.74	45.86	279
Jul 22, 2024	49.55	49.55	48.98	49.13	46.22	465
Jul 19, 2024	49.60	49.65	49.25	49.51	46.58	231
Jul 18, 2024	48.91	49.95	48.91	49.70	46.76	609
Jul 17, 2024	47.45	48.65	47.45	48.49	45.62	580
Jul 16, 2024	47.57	47.57	46.70	47.45	44.64	542
Jul 15, 2024	47.95	47.95	47.52	47.90	45.07	501
Jul 12, 2024	48.01	48.50	47.89	48.00	45.16	282
Jul 11, 2024	47.45	47.60	47.02	47.59	44.78	156
Jul 10, 2024	47.03	47.40	47.03	47.35	44.55	265
Jul 9, 2024	48.88	48.88	47.25	47.25	44.46	3,140
Jul 8, 2024	50.35	50.60	49.75	49.95	47.00	1,319
Jul 5, 2024	50.90	51.65	50.45	50.75	47.75	451
Jul 4, 2024	51.43	51.53	50.50	50.50	47.51	1,679
Jul 3, 2024	51.41	52.00	51.41	51.85	48.78	355
Jul 2, 2024	52.00	52.60	51.80	52.05	48.97	1,113
Jul 1, 2024	50.58	51.65	50.48	51.50	48.45	459
Jun 28, 2024	49.66	50.60	49.66	50.58	47.59	1,997
Jun 27, 2024	49.69	49.69	49.28	49.55	46.62	391
Jun 26, 2024	49.35	49.35	49.10	49.10	46.20	137
Jun 25, 2024	48.60	49.15	48.60	49.10	46.20	373
Jun 24, 2024	48.65	48.90	48.51	48.90	46.01	96
Jun 21, 2024	48.75	48.80	48.02	48.02	45.18	500
Jun 20, 2024	48.89	48.89	47.89	48.65	45.77	625
Jun 19, 2024	48.00	48.50	47.90	47.90	45.07	56
Jun 18, 2024	48.00	48.27	48.00	48.00	45.16	120
Jun 17, 2024	47.55	47.85	47.20	47.80	44.97	555
Jun 14, 2024	47.05	47.10	46.56	46.71	43.95	7,501
Jun 13, 2024	47.85	47.85	47.15	47.15	44.36	177
Jun 12, 2024	48.70	49.00	47.73	47.85	45.02	1,031
Jun 11, 2024	47.15	48.00	47.15	47.70	44.88	513
Jun 10, 2024	47.70	48.50	47.70	48.14	45.29	378
Jun 7, 2024	46.80	47.00	46.60	47.00	44.22	97
Jun 6, 2024	47.03	47.03	46.55	46.70	43.94	412
Jun 5, 2024	47.00	47.10	46.64	46.95	44.17	4,547

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BP p.l.c. (B1PP34.SA)