BiG | O banco que entende os seus valores.

ConocoPhillips (COP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2026	3.962.348	2,49%	112,57	111,06	113,79	113,46
26/02/2026	3.704.124	0,63%	108,56	108,11	111,69	110,70
25/02/2026	2.736.903	-0,52%	110,59	108,68	111,4201	110,01
24/02/2026	2.352.053	0,65%	110,46	108,40	110,90	110,59
23/02/2026	2.394.609	-0,59%	110,77	109,68	111,91	109,88
20/02/2026	2.571.587	-0,95%	110,70	109,58	111,45	110,53
19/02/2026	4.548.746	0,97%	111,71	111,07	113,80	111,59
18/02/2026	4.660.372	2,39%	109,6674	108,84	110,81	110,52
17/02/2026	3.416.615	-2,38%	110,86	107,8925	112,95	107,94
13/02/2026	3.660.946	0,54%	110,36	110,11	112,07	111,43
12/02/2026	6.168.705	-0,34%	111,00	108,715	111,98	110,83
11/02/2026	5.129.810	3,50%	108,65	108,40	111,435	111,21
10/02/2026	2.640.592	-1,10%	108,9511	107,11	109,23	107,50
09/02/2026	3.315.103	0,84%	107,61	107,14	108,89	108,70
06/02/2026	3.169.150	2,52%	105,41	105,12	108,122	107,80
05/02/2026	4.927.643	-2,41%	104,69	102,71	108,435	104,98
04/02/2026	6.173.593	2,56%	104,79	104,79	108,34	107,59
03/02/2026	5.828.766	3,09%	102,20	101,76	105,23	104,91
02/02/2026	4.003.393	-2,34%	101,98	100,50	103,06	101,79
30/01/2026	3.926.769	1,39%	103,00	101,725	104,27	104,23
29/01/2026	6.551.021	1,39%	104,30	102,725	105,72	102,80
28/01/2026	3.242.502	1,52%	100,227	99,80	101,517	101,39
27/01/2026	3.625.180	1,44%	99,00	98,29	99,93	99,87
26/01/2026	3.201.750	0,10%	99,73	97,79	99,74	98,45
23/01/2026	3.897.702	1,52%	98,4204	97,69	99,41	98,35
22/01/2026	4.141.308	-0,28%	96,21	95,97	97,84	96,88
21/01/2026	5.813.154	1,71%	97,20	96,38	97,92	97,15
20/01/2026	5.762.717	-2,72%	97,5003	94,975	98,6129	95,52
16/01/2026	3.888.347	-0,75%	97,76	97,1255	98,95	98,19
15/01/2026	3.690.430	-1,41%	99,45	98,22	100,52	98,93
14/01/2026	7.410.877	4,02%	97,02	97,00	101,91	100,34
13/01/2026	4.124.598	1,01%	96,40	95,50	97,75	96,46
12/01/2026	4.786.260	-2,06%	98,6993	94,68	98,72	95,50
09/01/2026	5.005.070	-1,43%	98,5294	97,28	100,28	97,51
08/01/2026	5.408.912	5,09%	94,40	94,33	99,86	98,72
07/01/2026	4.073.089	-3,26%	97,7978	93,92	97,83	93,94
06/01/2026	4.271.160	-0,91%	99,97	97,00	100,31	97,11
05/01/2026	8.772.270	2,38%	102,24	97,11	102,92	99,20
02/01/2026	3.350.342	3,30%	93,40	93,14	96,94	96,70
31/12/2025	1.604.708	-0,52%	94,27	93,42	94,588	93,61
30/12/2025	2.303.355	1,59%	93,16	93,09	94,30	93,60
29/12/2025	2.754.731	1,19%	91,80	91,7003	92,729	92,63
26/12/2025	2.453.422	-0,28%	91,5128	90,75	92,48	91,54
24/12/2025	1.945.193	-0,86%	92,61	91,69	93,16	91,80
23/12/2025	2.398.322	-0,62%	93,99	92,44	93,99	92,73
22/12/2025	2.666.021	1,49%	92,84	92,57	94,53	93,31
19/12/2025	2.952.459	-0,31%	92,56	91,605	93,40	91,94
18/12/2025	3.080.912	-2,88%	94,20	92,16	94,50	92,23
17/12/2025	4.263.090	4,62%	90,77	90,77	95,1191	94,96
16/12/2025	3.629.197	-3,81%	93,24	90,76	93,45	90,77
15/12/2025	3.029.840	-1,24%	95,98	93,31	96,26	94,36
12/12/2025	2.675.877	-1,21%	97,44	95,24	97,64	95,54
11/12/2025	4.099.044	-0,08%	95,619	95,60	97,71	96,71
10/12/2025	5.433.578	3,61%	93,82	93,34	97,41	96,80
09/12/2025	3.129.430	0,59%	92,97	92,18	93,6275	93,43
08/12/2025	3.723.772	-0,87%	93,18	92,26	94,24	92,88
05/12/2025	5.216.021	0,61%	92,6441	92,0817	95,06	93,69
04/12/2025	3.607.122	1,43%	91,50	91,32	93,19	93,12
03/12/2025	2.997.007	2,82%	89,88	89,88	91,84	91,81
02/12/2025	2.482.940	-1,08%	90,61	88,60	90,61	89,29
01/12/2025	3.565.059	1,80%	89,00	88,76	91,175	90,26
28/11/2025	1.846.877	1,79%	87,1001	87,00	89,39	88,69
26/11/2025	2.121.895	0,54%	86,70	86,415	87,639	87,09
25/11/2025	3.181.274	-1,07%	87,1324	85,71	87,95	86,62
24/11/2025	2.835.660	0,22%	87,38	86,32	88,1299	87,56
21/11/2025	3.248.431	-0,13%	87,5001	86,54	88,49	87,37
20/11/2025	2.557.235	-0,58%	88,51	87,4376	90,59	87,47
19/11/2025	2.136.853	-1,91%	88,12	87,0441	88,50	87,98
18/11/2025	2.414.637	1,08%	88,33	88,11	90,345	89,68
17/11/2025	4.686.591	-1,97%	90,6201	88,10	90,765	88,72
14/11/2025	3.791.906	2,18%	90,45	86,4471	91,8107	90,53
13/11/2025	2.800.422	0,39%	89,10	88,637	90,66	89,42
12/11/2025	4.101.007	-1,79%	90,0325	88,94	90,26	89,07
11/11/2025	3.300.781	2,79%	88,92	88,80	91,3898	90,69
10/11/2025	3.294.350	1,61%	87,01	86,43	88,535	88,23
07/11/2025	3.648.770	1,36%	86,09	85,59	87,38	86,83
06/11/2025	6.766.320	-2,37%	87,7677	85,60	88,36	85,66
05/11/2025	2.718.768	-0,21%	87,91	87,56	88,705	87,70
04/11/2025	2.290.015	-0,76%	88,00	87,02	88,06	87,91
03/11/2025	3.143.636	-0,33%	89,00	87,39	89,00	88,57
31/10/2025	2.533.864	0,89%	88,7733	87,5301	89,61	88,86
30/10/2025	2.896.579	0,08%	87,98	87,38	89,2533	88,14
29/10/2025	2.304.618	1,46%	86,96	86,75	88,41	88,08
28/10/2025	2.574.885	-2,14%	88,01	86,69	88,458	86,79
27/10/2025	2.933.174	0,75%	88,40	88,31	89,39	88,69
24/10/2025	4.841.875	-2,28%	90,35	87,933	90,85	88,03
23/10/2025	4.079.264	3,06%	89,67	89,15	91,20	90,08
22/10/2025	3.664.653	1,16%	87,09	86,52	87,76	87,41
21/10/2025	3.196.868	-0,75%	87,25	86,24	87,60	86,41
20/10/2025	2.240.256	0,67%	86,78	86,20	87,25	87,06
17/10/2025	2.722.017	-0,50%	86,20	86,13	87,4885	86,48
16/10/2025	4.134.383	-0,95%	88,10	85,60	88,43	86,91
15/10/2025	3.355.165	-0,49%	89,20	86,59	89,20	87,74
14/10/2025	2.598.746	-0,70%	86,85	86,754	88,89	88,17
13/10/2025	3.236.939	1,30%	88,80	87,595	88,98	88,78
10/10/2025	3.855.567	-4,50%	91,31	87,64	91,31	87,64
09/10/2025	3.841.303	-1,92%	94,00	91,825	95,02	91,95
08/10/2025	2.419.312	-1,55%	95,20	93,29	95,2446	93,75
07/10/2025	2.052.271	0,34%	94,28	92,63	95,27	95,23
06/10/2025	1.476.412	0,80%	95,06	94,35	95,41	94,91