ConocoPhillips (COP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
1.992.658 |
0,07%
|
119,04
|
119,04
|
121,65
|
120,2799
|
| 23/07/2026 |
3.174.493 |
1,29%
|
121,61
|
119,98
|
122,3745
|
120,20
|
| 22/07/2026 |
2.282.886 |
1,10%
|
119,008
|
118,48
|
119,74
|
118,79
|
| 21/07/2026 |
2.322.529 |
1,60%
|
115,52
|
115,52
|
117,545
|
117,50
|
| 20/07/2026 |
2.892.842 |
0,85%
|
115,2602
|
113,2579
|
116,675
|
115,68
|
| 17/07/2026 |
2.501.828 |
1,71%
|
115,404
|
113,445
|
116,26
|
114,71
|
| 16/07/2026 |
1.869.206 |
1,25%
|
112,33
|
111,80
|
112,89
|
112,84
|
| 15/07/2026 |
2.450.975 |
-0,37%
|
112,10
|
109,56
|
112,46
|
111,46
|
| 14/07/2026 |
2.566.918 |
-0,90%
|
113,63
|
110,14
|
113,75
|
111,87
|
| 13/07/2026 |
2.533.123 |
3,43%
|
110,856
|
110,78
|
113,2188
|
112,85
|
| 10/07/2026 |
1.879.489 |
0,94%
|
108,36
|
107,61
|
109,42
|
109,04
|
| 09/07/2026 |
2.327.872 |
-2,48%
|
110,40
|
107,79
|
110,48
|
108,02
|
| 08/07/2026 |
4.017.991 |
2,01%
|
110,3598
|
109,08
|
111,34
|
110,72
|
| 07/07/2026 |
3.214.848 |
4,73%
|
104,68
|
104,30
|
108,81
|
108,44
|
| 06/07/2026 |
2.125.520 |
-1,13%
|
104,65
|
103,40
|
104,65
|
103,58
|
| 02/07/2026 |
2.436.085 |
1,38%
|
103,58
|
103,38
|
104,73
|
104,73
|
| 01/07/2026 |
2.421.561 |
-0,64%
|
103,70
|
102,70
|
104,78
|
103,22
|
| 30/06/2026 |
4.360.842 |
-0,27%
|
104,20
|
103,6602
|
105,17
|
103,96
|
| 29/06/2026 |
2.842.988 |
-1,55%
|
106,74
|
104,13
|
106,99
|
104,20
|
| 26/06/2026 |
3.326.886 |
-0,73%
|
105,71
|
104,64
|
106,80
|
105,96
|
| 25/06/2026 |
3.622.792 |
-0,55%
|
106,72
|
105,23
|
107,21
|
106,41
|
| 24/06/2026 |
2.807.771 |
-2,76%
|
107,25
|
106,25
|
108,72
|
106,92
|
| 23/06/2026 |
3.441.623 |
0,20%
|
110,36
|
108,85
|
110,79
|
109,97
|
| 18/06/2026 |
5.025.729 |
-3,13%
|
110,17
|
106,995
|
110,53
|
109,70
|
| 17/06/2026 |
3.054.815 |
-0,20%
|
111,56
|
109,96
|
111,89
|
111,21
|
| 16/06/2026 |
3.740.198 |
-0,94%
|
110,892
|
109,4767
|
111,49
|
111,34
|
| 15/06/2026 |
4.742.871 |
-4,01%
|
112,06
|
110,73
|
113,63
|
112,26
|
| 12/06/2026 |
3.179.679 |
0,90%
|
114,80
|
113,80
|
118,50
|
116,98
|
| 11/06/2026 |
2.990.902 |
-3,79%
|
121,2065
|
115,36
|
121,47
|
115,36
|
| 10/06/2026 |
2.906.483 |
2,62%
|
118,00
|
117,56
|
121,39
|
119,92
|
| 09/06/2026 |
2.484.658 |
-1,86%
|
118,49
|
114,86
|
118,49
|
116,79
|
| 08/06/2026 |
2.326.457 |
1,55%
|
117,65
|
117,65
|
120,02
|
118,89
|
| 05/06/2026 |
2.479.626 |
-1,84%
|
120,00
|
117,03
|
120,00
|
117,14
|
| 04/06/2026 |
2.014.624 |
0,14%
|
117,80
|
117,60
|
119,575
|
119,23
|
| 03/06/2026 |
3.019.273 |
1,83%
|
117,8157
|
116,915
|
119,545
|
119,05
|
| 02/06/2026 |
1.978.427 |
1,13%
|
115,25
|
115,25
|
117,45
|
116,87
|
| 01/06/2026 |
3.708.371 |
1,41%
|
115,30
|
115,30
|
117,60
|
115,58
|
| 29/05/2026 |
3.077.846 |
-0,77%
|
114,49
|
112,64
|
114,63
|
113,98
|
| 28/05/2026 |
3.148.958 |
-0,12%
|
115,8187
|
114,45
|
116,87
|
114,99
|
| 27/05/2026 |
2.883.380 |
-1,24%
|
115,00
|
114,29
|
116,435
|
115,13
|
| 26/05/2026 |
3.703.138 |
-3,25%
|
118,51
|
116,18
|
119,885
|
116,57
|
| 22/05/2026 |
2.249.238 |
-0,08%
|
120,00
|
119,61
|
121,57
|
120,46
|
| 21/05/2026 |
2.978.493 |
-1,53%
|
123,3175
|
119,80
|
124,41
|
120,55
|
| 20/05/2026 |
2.758.260 |
-2,20%
|
123,56
|
121,77
|
126,00
|
122,36
|
| 19/05/2026 |
2.639.920 |
0,46%
|
124,9217
|
124,12
|
125,9982
|
125,11
|
| 18/05/2026 |
2.925.876 |
1,74%
|
122,43
|
120,39
|
125,15
|
124,54
|
| 15/05/2026 |
2.178.247 |
2,54%
|
119,51
|
119,51
|
122,41
|
122,41
|
| 14/05/2026 |
2.711.655 |
1,34%
|
117,49
|
117,01
|
119,52
|
118,97
|
| 13/05/2026 |
3.252.432 |
-0,40%
|
117,00
|
115,70
|
118,005
|
117,40
|
| 12/05/2026 |
3.059.591 |
1,89%
|
117,20
|
115,6781
|
118,25
|
117,87
|
| 11/05/2026 |
2.933.839 |
2,23%
|
114,60
|
113,80
|
115,96
|
115,55
|
| 08/05/2026 |
2.972.706 |
-0,98%
|
115,4771
|
113,03
|
115,49
|
113,03
|
| 07/05/2026 |
4.812.333 |
-3,36%
|
116,2863
|
114,05
|
116,63
|
114,88
|
| 06/05/2026 |
5.522.143 |
-3,60%
|
118,3825
|
117,4201
|
119,99
|
118,90
|
| 05/05/2026 |
3.593.933 |
-1,08%
|
124,70
|
123,02
|
124,75
|
123,32
|
| 04/05/2026 |
3.129.030 |
1,36%
|
123,4895
|
121,6997
|
125,2617
|
124,91
|
| 01/05/2026 |
4.205.892 |
-2,06%
|
125,41
|
122,49
|
125,758
|
123,19
|
| 30/04/2026 |
4.590.326 |
-1,65%
|
124,69
|
122,69
|
128,09
|
125,78
|
| 29/04/2026 |
4.309.790 |
3,16%
|
125,7741
|
125,08
|
128,28
|
128,25
|
| 28/04/2026 |
4.021.934 |
2,17%
|
123,685
|
122,46
|
124,50
|
124,32
|
| 27/04/2026 |
1.468.370 |
0,39%
|
122,81
|
121,68
|
123,6499
|
121,68
|
| 24/04/2026 |
5.616.859 |
-2,10%
|
123,05
|
120,49
|
124,10
|
121,76
|
| 23/04/2026 |
4.160.149 |
1,44%
|
123,34
|
123,14
|
125,5799
|
124,37
|
| 22/04/2026 |
3.396.351 |
1,96%
|
120,52
|
120,26
|
123,22
|
122,60
|
| 21/04/2026 |
3.734.663 |
3,27%
|
116,87
|
116,00
|
120,62
|
120,26
|
| 20/04/2026 |
3.199.636 |
0,35%
|
117,848
|
116,07
|
118,20
|
116,45
|
| 17/04/2026 |
5.397.647 |
-4,03%
|
116,49
|
112,21
|
116,7944
|
116,04
|
| 16/04/2026 |
2.972.393 |
2,28%
|
119,33
|
119,33
|
122,435
|
121,57
|
| 15/04/2026 |
3.063.921 |
0,11%
|
118,42
|
117,35
|
120,36
|
118,92
|
| 14/04/2026 |
5.197.330 |
-3,91%
|
122,27
|
117,96
|
122,2816
|
118,79
|
| 13/04/2026 |
3.752.688 |
0,87%
|
125,04
|
122,38
|
125,3503
|
123,62
|
| 10/04/2026 |
5.397.879 |
-0,75%
|
123,02
|
121,32
|
124,05
|
122,55
|
| 09/04/2026 |
4.319.960 |
-1,39%
|
125,90
|
123,28
|
127,88
|
123,47
|
| 08/04/2026 |
6.799.662 |
-5,79%
|
123,16
|
120,70
|
125,8899
|
125,22
|
| 07/04/2026 |
3.374.741 |
0,10%
|
132,4308
|
131,15
|
133,685
|
131,77
|
| 06/04/2026 |
2.329.909 |
0,86%
|
129,50
|
129,35
|
131,73
|
131,64
|
| 02/04/2026 |
3.696.028 |
1,67%
|
132,09
|
129,11
|
134,4099
|
130,52
|
| 01/04/2026 |
6.945.430 |
-2,74%
|
127,82
|
126,44
|
129,92
|
128,38
|
| 31/03/2026 |
6.395.414 |
-0,57%
|
132,6843
|
128,345
|
135,20
|
132,00
|
| 30/03/2026 |
3.910.680 |
-0,65%
|
134,84
|
131,91
|
135,87
|
132,89
|
| 27/03/2026 |
4.854.610 |
0,41%
|
133,9704
|
132,34
|
134,87
|
133,80
|
| 26/03/2026 |
4.627.629 |
3,36%
|
129,60
|
129,1989
|
133,55
|
133,25
|
| 25/03/2026 |
3.934.727 |
-0,33%
|
127,10
|
127,0605
|
129,67
|
128,93
|
| 24/03/2026 |
5.173.361 |
1,70%
|
127,94
|
126,5644
|
131,00
|
129,35
|
| 23/03/2026 |
5.549.204 |
0,22%
|
123,43
|
122,952
|
128,36
|
127,19
|
| 20/03/2026 |
5.194.635 |
0,60%
|
126,2375
|
126,11
|
128,1299
|
126,92
|
| 19/03/2026 |
5.924.835 |
1,92%
|
124,65
|
123,965
|
126,35
|
126,02
|
| 18/03/2026 |
4.856.708 |
0,65%
|
123,73
|
123,11
|
124,87
|
123,65
|
| 17/03/2026 |
4.094.577 |
1,28%
|
121,92
|
121,245
|
123,96
|
122,87
|
| 16/03/2026 |
3.951.481 |
-0,47%
|
121,70
|
120,4001
|
122,38
|
121,32
|
| 13/03/2026 |
5.670.612 |
1,36%
|
119,7438
|
119,3044
|
122,26
|
121,89
|
| 12/03/2026 |
6.743.625 |
2,76%
|
118,99
|
117,66
|
120,985
|
120,26
|
| 11/03/2026 |
5.150.202 |
2,52%
|
113,50
|
113,50
|
117,16
|
117,03
|
| 10/03/2026 |
7.834.621 |
-1,52%
|
115,89
|
112,93
|
116,54
|
114,15
|
| 09/03/2026 |
7.502.592 |
-0,03%
|
118,24
|
116,20
|
118,76
|
117,03
|
| 06/03/2026 |
6.143.161 |
0,19%
|
118,80
|
116,60
|
119,455
|
117,07
|
| 05/03/2026 |
4.622.901 |
1,03%
|
116,8909
|
115,825
|
118,51
|
116,82
|
| 04/03/2026 |
4.415.884 |
-2,42%
|
116,77
|
114,43
|
117,59
|
115,65
|
| 03/03/2026 |
9.620.456 |
0,24%
|
119,74
|
117,30
|
122,50
|
118,52
|
| 02/03/2026 |
10.004.156 |
4,21%
|
118,9564
|
115,72
|
119,70
|
118,24
|
