ConocoPhillips (COP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
13/12/2023	3.229.676	0,71%	111,55	110,885	112,25	111,85
12/12/2023	3.192.399	-0,98%	110,78	109,78	111,475	111,06
11/12/2023	3.187.879	0,08%	111,73	111,541	112,63	112,16
08/12/2023	2.457.911	1,10%	111,73	111,07	112,19	112,07
07/12/2023	2.428.056	0,30%	111,73	110,65	111,905	110,85
06/12/2023	3.011.872	-2,32%	111,73	109,735	112,16	110,52
05/12/2023	2.410.907	-1,21%	114,66	113,05	114,90	113,14
04/12/2023	2.371.225	-0,61%	114,09	113,8801	115,92	114,53
01/12/2023	1.856.830	-0,29%	114,92	114,87	117,04	115,23
30/11/2023	2.385.262	1,40%	114,92	113,645	116,70	115,57
29/11/2023	2.769.549	-0,88%	115,49	113,335	115,56	113,97
28/11/2023	1.460.997	0,16%	114,46	114,48	115,975	114,98
27/11/2023	2.130.801	-0,60%	114,87	113,37	114,98	114,80
24/11/2023	863.129	0,82%	114,50	114,86	116,5731	115,79
23/11/2023	1.936.639	-0,28%	115,17	111,16	115,13	114,85
22/11/2023	1.871.629	-0,28%	115,17	111,16	115,13	114,85
21/11/2023	1.529.757	-0,19%	115,17	114,5592	115,625	115,17
20/11/2023	1.438.734	0,70%	114,99	114,59	116,575	115,39
17/11/2023	2.504.159	2,32%	113,75	112,23	115,52	114,59
16/11/2023	3.094.213	-2,64%	113,75	109,98	113,76	111,99
15/11/2023	2.240.343	-0,44%	115,22	114,88	116,665	115,03
14/11/2023	2.528.732	0,16%	115,89	115,35	116,81	115,54
13/11/2023	1.245.016	0,29%	115,28	115,0673	115,9113	115,36
10/11/2023	1.842.914	1,28%	115,27	114,60	116,2062	115,61
09/11/2023	1.821.357	-0,26%	115,79	114,05	116,06	114,15
08/11/2023	2.465.394	-0,69%	116,44	113,97	115,61	114,45
07/11/2023	2.580.211	-2,72%	120,39	114,33	116,50	115,25
06/11/2023	1.702.487	-1,07%	120,39	118,19	120,47	118,47
03/11/2023	2.910.831	-1,86%	121,82	119,35	121,89	119,75
02/11/2023	4.465.038	4,59%	117,92	117,39	123,245	122,02
01/11/2023	3.512.491	-0,70%	118,71	116,49	119,744	117,97
31/10/2023	1.814.567	0,56%	118,71	116,49	118,99	118,80
30/10/2023	2.374.223	0,29%	117,79	116,53	118,50	118,14
27/10/2023	1.322.570	-0,58%	117,92	116,435	118,337	117,62
26/10/2023	2.781.522	-1,74%	118,67	117,26	119,16	118,31
25/10/2023	2.404.738	0,38%	121,66	118,78	120,93	120,41
24/10/2023	2.161.213	-1,15%	121,66	119,91	121,979	119,95
23/10/2023	2.448.374	-2,19%	123,01	120,64	123,15	121,34
20/10/2023	2.246.677	-1,84%	126,20	123,89	126,67	124,06
19/10/2023	1.855.300	-0,17%	126,12	124,8721	127,33	126,38
18/10/2023	2.110.532	0,90%	125,11	125,45	127,225	126,59
17/10/2023	1.964.740	0,12%	125,11	124,94	126,4294	125,46
16/10/2023	1.570.053	0,36%	125,87	124,18	126,69	125,31
13/10/2023	2.592.947	3,10%	121,08	123,43	125,97	124,86
12/10/2023	1.885.553	0,89%	119,37	120,46	121,725	121,11
11/10/2023	2.934.518	-0,29%	119,37	118,03	120,19	120,04
10/10/2023	2.227.632	-1,17%	121,46	120,19	122,235	120,39
09/10/2023	2.878.188	5,63%	119,15	118,77	121,86	121,82
06/10/2023	1.758.866	1,68%	114,54	113,1871	116,58	115,33
05/10/2023	1.869.196	0,08%	112,22	112,20	114,58	113,42
04/10/2023	3.480.921	-3,63%	115,50	111,67	115,50	113,33
03/10/2023	1.730.322	0,43%	116,81	116,095	117,64	117,60
02/10/2023	2.028.650	-2,25%	120,10	115,96	120,305	117,10
29/09/2023	1.992.107	-2,38%	122,545	119,65	122,61	119,80
28/09/2023	1.959.965	-0,30%	122,99	122,18	124,305	122,72
27/09/2023	2.346.232	2,97%	121,77	120,8001	123,92	123,09
26/09/2023	2.058.546	-0,77%	119,30	119,34	121,44	120,14
25/09/2023	1.335.438	1,60%	119,30	118,89	121,265	121,07
22/09/2023	1.449.204	0,08%	121,75	119,05	121,18	119,16
21/09/2023	1.826.090	-1,73%	121,75	118,75	122,16	119,07
20/09/2023	1.392.536	-1,62%	122,63	121,055	123,81	121,17
19/09/2023	1.744.149	-1,06%	125,84	122,18	125,95	123,16
18/09/2023	2.097.904	0,74%	123,89	124,07	125,73	124,48
15/09/2023	2.923.511	-0,75%	123,89	123,19	125,99	123,57
14/09/2023	2.264.083	1,79%	123,58	123,44	124,89	124,50
13/09/2023	1.640.124	-0,63%	123,58	121,47	123,69	122,31
12/09/2023	1.994.276	2,19%	121,70	121,52	123,43	123,08
11/09/2023	2.001.801	-1,86%	123,60	119,82	123,84	120,44
08/09/2023	1.701.469	0,83%	123,03	122,45	124,01	122,72
07/09/2023	1.483.010	-1,11%	123,03	121,63	123,67	121,71
06/09/2023	2.045.244	0,20%	122,53	121,92	123,42	123,07
05/09/2023	2.867.258	0,57%	122,825	122,56	124,99	122,83
04/09/2023	2.839.639	2,61%	119,08	119,97	122,50	122,14
01/09/2023	2.839.639	2,61%	119,08	119,97	122,50	122,14
31/08/2023	1.245.523	0,28%	118,13	118,10	119,56	119,03
30/08/2023	1.255.119	0,88%	118,13	118,01	118,93	118,70
29/08/2023	1.307.128	0,12%	117,08	116,58	118,10	117,66
28/08/2023	1.282.287	0,86%	117,08	116,85	118,40	117,52
25/08/2023	1.534.805	1,50%	115,675	114,76	117,13	116,52
24/08/2023	1.384.294	-0,87%	117,45	114,75	116,3837	114,80
23/08/2023	1.216.676	-0,29%	117,45	113,8814	116,34	115,81
22/08/2023	1.231.423	-0,90%	117,45	116,082	117,74	116,15
21/08/2023	1.242.821	-0,07%	118,19	116,535	119,04	117,21
18/08/2023	1.526.248	0,48%	115,875	115,65	118,03	117,29
17/08/2023	1.653.790	1,82%	115,875	116,22	117,87	116,73
16/08/2023	1.762.286	-0,75%	115,875	114,56	116,91	114,64
15/08/2023	1.903.493	-1,43%	116,68	114,9708	116,85	115,51
14/08/2023	1.793.037	-0,10%	117,13	116,355	117,77	117,69
11/08/2023	1.695.510	1,70%	116,07	115,47	118,05	117,80
10/08/2023	1.475.884	-0,52%	116,07	115,16	117,58	115,83
09/08/2023	2.072.020	0,74%	116,75	116,30	118,84	116,44
08/08/2023	1.806.401	0,97%	112,52	111,3001	115,79	115,59
07/08/2023	1.633.221	0,68%	113,75	113,25	114,58	114,48
04/08/2023	2.873.686	-1,11%	115,82	113,59	116,685	113,71
03/08/2023	3.772.146	-0,52%	114,55	113,0101	117,29	114,99
02/08/2023	1.960.176	-1,53%	116,75	114,91	117,54	115,59
01/08/2023	1.471.095	-0,29%	115,72	116,19	117,83	117,38
31/07/2023	1.575.591	1,54%	115,72	116,79	118,25	117,72
28/07/2023	1.258.430	0,13%	115,72	114,705	116,298	115,93
27/07/2023	1.816.223	-0,90%	115,22	115,33	117,89	115,78