ConocoPhillips (COP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/07/2023	1.816.223	-0,90%	115,22	115,33	117,89	115,78
26/07/2023	1.979.074	0,56%	115,22	115,16	117,14	116,83
25/07/2023	1.487.559	1,27%	114,57	113,9143	116,51	116,18
24/07/2023	1.700.382	1,62%	113,49	113,40	115,70	114,72
21/07/2023	2.180.095	1,07%	112,06	111,85	113,20	112,89
20/07/2023	3.567.615	2,02%	110,58	110,21	111,77	111,69
19/07/2023	2.365.927	0,67%	105,00	109,00	110,68	109,48
18/07/2023	1.722.888	2,17%	105,00	106,40	109,50	108,75
17/07/2023	1.888.809	-0,61%	105,00	106,14	107,65	106,44
14/07/2023	2.181.585	-3,13%	105,00	106,45	110,23	107,09
13/07/2023	2.744.514	1,13%	105,00	109,585	111,76	110,55
12/07/2023	2.791.073	1,74%	105,00	108,45	109,57	109,31
11/07/2023	2.226.084	2,96%	105,00	104,98	107,61	107,44
10/07/2023	2.661.634	1,09%	105,00	102,76	104,46	104,35
07/07/2023	2.984.996	2,88%	105,00	100,175	104,61	103,23
06/07/2023	2.760.276	-3,54%	105,00	99,35	103,62	100,34
05/07/2023	1.869.198	-0,20%	105,00	103,14	105,00	104,02
04/07/2023	931.701	0,60%	104,08	103,67	104,99	104,23
03/07/2023	931.695	0,60%	104,08	103,67	104,99	104,23
30/06/2023	3.545.767	0,15%	103,56	102,54	104,39	103,21
29/06/2023	1.965.277	0,54%	102,65	101,81	103,31	103,06
28/06/2023	2.219.957	1,71%	100,88	99,97	102,7101	102,51
27/06/2023	1.558.223	-0,51%	101,20	100,33	101,62	100,79
26/06/2023	1.475.506	1,45%	100,02	100,05	101,85	101,31
23/06/2023	2.277.276	-0,96%	100,12	99,64	100,92	100,46
22/06/2023	2.001.716	-2,19%	102,61	101,10	102,87	101,43
21/06/2023	2.682.459	1,64%	101,84	101,80	104,43	103,70
20/06/2023	4.030.026	-2,75%	104,15	101,02	104,75	102,03
19/06/2023	1.764.427	0,74%	104,51	104,24	105,48	104,92
16/06/2023	1.764.427	0,74%	104,51	104,24	105,48	104,92
15/06/2023	1.639.215	1,44%	102,94	102,88	105,30	104,15
14/06/2023	1.896.830	-0,72%	104,445	102,045	104,95	102,67
13/06/2023	1.690.101	0,57%	103,71	103,22	105,47	103,41
12/06/2023	2.770.674	-1,03%	102,08	101,43	104,145	102,82
09/06/2023	1.692.821	-0,62%	104,81	103,6338	105,44	103,89
08/06/2023	2.302.109	-0,26%	102,305	102,59	105,56	104,54
07/06/2023	1.781.188	2,82%	102,305	100,50	105,48	104,81
06/06/2023	1.618.292	-0,13%	100,60	100,50	102,72	101,94
05/06/2023	1.913.222	-0,27%	104,16	100,97	104,455	102,07
02/06/2023	1.830.756	2,83%	99,60	100,485	102,9307	102,35
01/06/2023	2.292.440	0,23%	99,60	98,3809	100,98	99,53
31/05/2023	2.121.573	-0,64%	100,75	100,03	101,59	99,30
30/05/2023	2.121.573	-0,64%	100,75	100,03	101,59	101,20
29/05/2023	2.005.094	0,16%	102,185	100,88	102,85	101,85
26/05/2023	2.005.094	0,16%	102,185	100,88	102,85	101,85
25/05/2023	1.689.915	-2,20%	102,185	100,50	102,40	101,69
24/05/2023	1.928.165	-0,39%	105,43	103,47	105,68	103,98
23/05/2023	2.432.864	0,64%	102,59	104,00	105,565	104,39
22/05/2023	1.986.110	1,10%	102,59	102,50	104,92	103,73
19/05/2023	2.898.259	1,85%	99,53	101,84	103,58	102,60
18/05/2023	2.306.381	0,03%	99,53	99,26	100,85	100,74
17/05/2023	1.710.487	2,69%	99,53	98,56	101,46	100,71
16/05/2023	1.937.925	-2,21%	99,86	97,42	100,56	98,07
15/05/2023	2.702.562	1,39%	98,91	98,48	100,45	100,29
12/05/2023	1.779.973	-0,46%	98,91	98,705	100,94	99,43
11/05/2023	1.929.700	-0,58%	98,91	98,56	100,12	99,89
10/05/2023	1.850.117	-1,04%	101,98	99,57	102,26	100,47
09/05/2023	2.122.165	0,62%	100,00	99,95	102,62	101,53
08/05/2023	1.609.267	0,53%	102,33	100,6001	102,75	100,90
05/05/2023	2.190.858	3,09%	101,23	98,94	101,60	100,37
04/05/2023	2.909.674	1,32%	96,22	95,84	98,49	97,36
03/05/2023	3.898.439	-2,59%	96,94	95,70	97,58	96,09
02/05/2023	3.625.966	-3,79%	101,06	97,48	101,39	98,64
01/05/2023	1.525.735	-0,35%	101,775	101,13	103,01	102,53
28/04/2023	2.786.267	1,64%	100,53	100,32	103,73	102,89
27/04/2023	1.748.320	0,76%	100,53	99,81	101,925	101,23
26/04/2023	1.590.594	-1,59%	101,71	99,655	102,13	100,47
25/04/2023	1.968.645	-1,51%	101,85	100,49	102,41	102,09
24/04/2023	1.973.031	1,36%	101,99	101,77	103,9495	103,65
21/04/2023	1.898.916	-1,47%	103,92	101,63	104,015	102,26
20/04/2023	1.983.182	-1,41%	103,26	102,12	103,88	103,78
19/04/2023	2.132.075	0,30%	103,67	103,5041	105,81	105,26
18/04/2023	3.282.220	-0,63%	105,00	104,095	105,69	104,95
17/04/2023	2.285.017	-2,66%	106,85	105,58	107,65	105,61
14/04/2023	1.937.401	-0,50%	109,55	108,12	110,02	108,50
13/04/2023	2.945.142	1,40%	107,98	107,12	109,90	109,04
12/04/2023	3.544.067	0,73%	108,40	107,405	109,09	107,53
11/04/2023	2.049.602	0,76%	106,12	105,49	107,20	106,75
10/04/2023	1.618.152	-0,29%	106,78	105,61	108,0145	105,95
06/04/2023	2.169.934	-1,38%	107,32	105,894	107,74	106,26
05/04/2023	2.237.318	1,36%	106,82	105,93	107,875	107,75
04/04/2023	2.213.825	-1,96%	108,35	105,11	108,77	106,30
03/04/2023	4.871.063	9,28%	105,75	105,01	109,1397	108,42
31/03/2023	3.058.426	-0,04%	99,64	98,94	99,882	99,21
30/03/2023	2.089.000	-0,50%	100,73	98,87	100,84	99,25
29/03/2023	3.018.087	1,86%	99,53	98,68	100,30	99,75
28/03/2023	1.464.486	1,08%	96,78	96,46	98,69	97,93
27/03/2023	2.422.401	2,15%	96,26	95,595	98,50	97,48
24/03/2023	3.889.629	-1,03%	94,68	93,26	95,89	95,43
23/03/2023	2.299.869	-1,98%	98,855	95,50	99,76	96,42
22/03/2023	2.133.031	-1,34%	100,01	98,29	101,07	98,37
21/03/2023	2.649.973	3,69%	98,40	98,12	100,08	99,71
20/03/2023	3.395.424	1,88%	94,87	94,71	96,89	96,16
17/03/2023	3.682.320	-2,09%	96,21	93,52	96,95	94,39
16/03/2023	3.932.167	1,22%	92,06	91,5338	96,50	96,40
15/03/2023	4.231.275	-6,04%	98,05	93,59	98,71	95,24
14/03/2023	2.541.461	0,68%	101,08	99,63	104,405	101,36
13/03/2023	3.332.425	-3,40%	101,89	99,60	103,58	100,68
10/03/2023	2.023.702	-1,50%	105,76	103,60	107,31	104,22
09/03/2023	1.785.264	-1,32%	107,97	105,36	109,24	105,81