ConocoPhillips (COP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07/03/2023	2.092.082	-1,74%	108,46	106,67	108,9038	107,65
06/03/2023	2.223.712	0,85%	107,43	107,10	109,60	109,56
03/03/2023	2.810.705	0,29%	106,61	105,815	109,0796	108,64
02/03/2023	2.123.330	1,96%	105,90	105,78	108,96	108,33
01/03/2023	2.447.183	2,81%	103,80	103,24	107,68	106,25
28/02/2023	2.823.749	-2,37%	106,62	103,32	107,29	103,35
27/02/2023	3.884.600	0,58%	105,05	103,4475	106,18	105,86
24/02/2023	1.879.445	-0,17%	104,13	103,36	105,55	105,25
23/02/2023	2.024.855	1,30%	105,99	104,0775	106,40	105,43
22/02/2023	3.136.631	-1,17%	105,48	102,96	105,48	104,08
21/02/2023	3.320.308	1,14%	104,00	103,51	106,12	105,31
20/02/2023	4.233.234	-3,91%	106,34	103,175	106,67	104,12
17/02/2023	4.233.234	-3,91%	106,34	103,175	106,67	104,12
16/02/2023	2.674.648	-2,95%	110,935	108,085	111,69	108,36
15/02/2023	2.240.427	-1,67%	111,885	109,99	112,17	111,65
14/02/2023	2.709.787	1,10%	111,10	110,55	114,45	113,55
13/02/2023	2.313.557	-1,96%	114,095	112,14	114,095	112,31
10/02/2023	5.095.619	4,68%	111,98	111,93	115,3673	115,07
09/02/2023	2.699.501	-0,78%	110,99	109,85	112,14	109,93
08/02/2023	2.861.998	-1,10%	112,34	109,84	113,00	110,79
07/02/2023	3.066.412	4,23%	108,37	107,44	112,15	112,04
06/02/2023	4.759.716	-0,57%	108,62	106,73	109,95	107,49
03/02/2023	6.688.626	-2,79%	111,26	107,76	112,389	108,20
02/02/2023	5.305.101	-5,44%	113,93	109,76	114,81	111,30
01/02/2023	2.934.017	-3,42%	120,58	115,22	120,945	117,70
31/01/2023	1.719.771	1,11%	120,44	119,10	122,09	121,87
30/01/2023	1.829.670	-2,49%	122,30	120,33	122,58	120,53
27/01/2023	2.006.157	-0,83%	124,57	123,525	126,3773	123,61
26/01/2023	2.317.693	3,56%	122,27	120,80	124,73	124,65
25/01/2023	1.314.275	1,31%	118,36	116,64	120,38	120,37
24/01/2023	1.825.879	-1,10%	120,43	117,6401	120,86	118,81
23/01/2023	1.475.895	-1,37%	122,52	119,97	123,17	120,13
20/01/2023	1.766.502	1,81%	120,02	119,33	121,91	121,81
19/01/2023	1.686.624	0,92%	117,79	116,26	120,26	119,64
18/01/2023	2.017.634	-1,41%	121,24	118,37	123,69	118,55
17/01/2023	1.620.603	-1,01%	121,86	119,57	122,538	120,24
16/01/2023	1.791.367	1,03%	120,80	118,52	121,85	121,40
13/01/2023	1.791.367	1,03%	120,80	118,52	121,85	121,40
12/01/2023	1.803.418	1,62%	118,62	117,85	121,10	120,16
11/01/2023	1.746.603	0,14%	119,39	116,92	119,48	118,24
10/01/2023	1.508.358	0,61%	118,16	116,68	118,615	118,08
09/01/2023	2.000.231	-0,74%	120,38	116,87	120,66	117,36
06/01/2023	1.569.813	1,25%	118,47	117,54	120,17	118,23
05/01/2023	1.971.488	3,03%	113,60	113,59	117,795	116,77
04/01/2023	1.667.269	-0,55%	110,67	110,46	114,31	112,50
03/01/2023	2.117.012	-4,14%	116,725	111,92	117,9802	113,12
02/01/2023	1.561.960	1,56%	116,15	116,01	118,21	118,20
30/12/2022	1.561.960	1,56%	116,15	116,01	118,21	118,20
29/12/2022	1.330.968	0,94%	114,71	114,62	117,00	116,39
28/12/2022	1.492.552	-2,67%	118,23	114,74	118,25	115,31
27/12/2022	1.797.005	1,21%	117,925	117,06	119,06	118,47
23/12/2022	1.082.121	3,87%	113,65	113,56	116,79	116,54
22/12/2022	2.092.067	-2,91%	116,15	109,87	116,78	112,90
21/12/2022	2.209.159	3,22%	114,64	113,55	116,67	116,28
20/12/2022	2.452.062	2,00%	110,68	110,00	113,81	112,65
19/12/2022	1.878.913	0,00%	112,03	109,6042	112,76	110,44
16/12/2022	2.559.809	-1,88%	110,57	109,01	111,11	110,44
15/12/2022	2.492.280	-0,28%	111,80	110,47	112,91	112,55
14/12/2022	2.234.624	-0,48%	114,67	112,04	115,63	112,87
13/12/2022	2.313.190	1,46%	114,51	113,37	117,32	113,41
12/12/2022	2.393.024	1,60%	110,84	110,11	112,30	111,78
09/12/2022	2.526.600	-2,12%	112,02	109,74	113,945	110,21
08/12/2022	3.411.699	-1,99%	117,78	111,91	117,81	112,60
07/12/2022	2.513.163	-0,63%	116,08	114,09	117,59	114,88
06/12/2022	10.465.100	-3,15%	118,41	114,54	119,74	115,61
05/12/2022	8.335.934	-2,25%	124,65	118,71	124,69	119,37
02/12/2022	8.009.340	-0,72%	124,65	121,34	123,85	122,17
01/12/2022	9.020.823	-0,36%	124,65	122,89	125,335	123,06
30/11/2022	9.765.417	-0,60%	125,65	122,45	126,65	123,51
29/11/2022	8.381.383	0,33%	125,65	123,92	126,83	124,25
28/11/2022	9.243.098	-2,43%	122,71	121,27	125,0499	123,73
25/11/2022	4.644.083	-0,16%	126,97	126,50	127,755	126,54
24/11/2022	13.188.040	-2,49%	127,68	125,80	129,22	126,74
23/11/2022	13.188.040	-2,49%	127,68	125,80	129,22	126,74
22/11/2022	9.095.566	3,58%	127,71	126,46	130,5497	129,98
21/11/2022	10.702.084	-2,41%	136,11	121,8101	127,1014	125,49
18/11/2022	9.416.356	-1,98%	136,11	126,51	129,199	128,59
17/11/2022	7.687.906	1,51%	136,11	127,03	131,25	131,19
16/11/2022	11.229.731	-3,62%	136,11	129,09	133,33	129,24
15/11/2022	10.409.925	0,95%	136,11	131,91	134,84	134,29
14/11/2022	2.530.526	-0,32%	136,11	132,34	135,6757	133,03
11/11/2022	3.922.941	3,48%	136,11	130,57	134,855	133,96
10/11/2022	3.009.229	3,35%	136,11	125,58	129,765	129,46
09/11/2022	2.875.515	-6,92%	136,11	124,89	132,57	125,135
08/11/2022	2.236.101	-0,37%	136,11	132,2301	135,28	134,44
07/11/2022	3.332.355	1,98%	136,11	132,62	136,42	134,94
04/11/2022	4.608.857	-1,07%	136,11	129,65	138,47	132,385
03/11/2022	5.615.930	5,78%	128,76	128,34	136,12	133,82
02/11/2022	3.077.679	-0,99%	128,50	125,84	129,80	126,51
01/11/2022	2.348.560	1,34%	128,50	126,90	129,32	127,78
31/10/2022	2.597.628	-0,85%	128,50	125,57	129,99	126,09
28/10/2022	3.239.889	0,47%	128,50	124,01	128,99	127,235
27/10/2022	3.864.783	0,06%	128,17	126,24	129,44	126,64
26/10/2022	3.712.827	2,12%	124,35	124,72	128,1805	126,57
25/10/2022	3.187.012	-0,96%	124,35	122,91	125,49	123,94
24/10/2022	2.453.874	0,52%	124,61	124,211	126,40	125,14
21/10/2022	2.270.121	2,23%	122,775	121,57	124,76	124,52
20/10/2022	2.438.615	0,57%	118,61	121,78	124,8827	121,80
19/10/2022	2.296.433	2,73%	118,61	118,09	121,60	121,11
18/10/2022	2.754.652	-0,50%	119,97	115,70	120,04	117,77