ConocoPhillips (COP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18-10-2022	2.754.652	-0,50%	119,97	115,70	120,04	117,77
17-10-2022	2.776.795	0,34%	119,97	118,045	121,44	118,36
14-10-2022	3.178.983	-3,89%	115,01	117,08	122,98	117,96
13-10-2022	3.389.459	5,54%	115,01	114,50	123,40	122,74
12-10-2022	2.486.394	0,62%	115,01	114,00	117,34	116,30
11-10-2022	3.216.744	-1,05%	113,92	113,21	118,11	115,58
10-10-2022	2.830.100	-1,44%	118,50	115,47	120,44	116,80
07-10-2022	4.720.148	0,74%	118,10	117,33	121,3618	118,5203
06-10-2022	2.561.576	1,58%	114,37	114,37	118,36	117,76
05-10-2022	4.437.309	0,27%	115,75	113,76	117,255	115,93
04-10-2022	3.103.234	5,14%	112,94	111,73	115,845	115,62
03-10-2022	3.088.617	7,46%	106,72	106,34	110,8404	109,97
30-09-2022	2.264.979	-1,27%	101,45	101,02	103,93	102,34
29-09-2022	2.313.777	0,70%	101,45	99,915	104,07	103,72
28-09-2022	3.636.710	5,79%	105,11	98,46	103,43	103,00
27-09-2022	4.123.539	-0,44%	105,11	98,52	102,58	98,76
26-09-2022	3.633.458	-1,38%	105,11	99,13	102,7182	99,20
23-09-2022	4.257.272	-8,60%	105,11	99,60	105,24	100,59
22-09-2022	1.985.612	-0,93%	113,34	109,93	113,85	110,06
21-09-2022	2.240.175	-0,87%	114,36	111,06	114,89	111,09
20-09-2022	2.304.232	-0,71%	112,47	110,545	112,80	112,07
19-09-2022	2.666.196	-0,23%	109,725	109,50	113,48	112,87
16-09-2022	3.164.097	-2,10%	115,42	111,20	115,61	113,13
15-09-2022	4.195.278	-1,83%	115,36	114,64	117,22	115,56
14-09-2022	3.808.216	4,79%	113,78	113,46	118,39	117,71
13-09-2022	2.509.140	-1,80%	112,81	111,83	114,37	112,33
12-09-2022	2.206.594	2,16%	107,13	112,85	115,395	114,39
09-09-2022	2.372.569	3,31%	107,13	109,87	112,42	111,90
08-09-2022	2.573.984	1,46%	107,13	106,63	109,19	108,32
07-09-2022	2.601.883	-1,58%	105,63	104,76	107,51	106,91
06-09-2022	2.322.299	-1,48%	111,10	108,085	111,64	108,63
05-09-2022	2.568.944	2,54%	109,87	109,01	111,99	110,26
02-09-2022	2.568.944	2,54%	109,87	109,01	111,99	110,26
01-09-2022	2.752.097	-1,75%	107,71	105,7471	108,94	107,53
31-08-2022	2.217.383	-0,95%	107,80	107,07	111,86	109,45
30-08-2022	3.106.397	-2,58%	111,17	108,90	111,51	110,50
29-08-2022	2.952.432	1,16%	112,06	111,89	115,46	113,42
26-08-2022	2.177.977	-0,25%	112,65	111,4924	114,25	111,80
25-08-2022	2.058.924	1,41%	108,33	110,676	112,14	112,08
24-08-2022	2.558.769	1,87%	108,33	107,84	110,76	110,4815
23-08-2022	3.569.117	3,05%	107,27	106,74	110,68	108,45
22-08-2022	2.803.562	0,10%	103,87	102,54	105,695	105,24
19-08-2022	2.734.103	0,25%	102,35	103,53	105,69	105,14
18-08-2022	2.440.400	3,47%	102,35	102,22	105,11	104,88
17-08-2022	2.125.955	1,26%	98,29	99,78	102,6699	101,36
16-08-2022	3.560.643	-0,68%	98,29	98,93	102,05	100,09
15-08-2022	2.576.809	-1,49%	98,29	97,55	101,46	100,77
12-08-2022	2.653.658	2,38%	99,79	99,37	102,9583	102,75
11-08-2022	3.036.530	4,56%	95,15	97,52	101,39	100,36
10-08-2022	2.400.152	0,49%	95,15	93,16	96,31	95,98
09-08-2022	3.188.912	2,01%	95,15	94,8607	97,28	95,51
08-08-2022	2.161.685	0,84%	88,72	92,85	94,69	93,63
05-08-2022	2.748.411	3,30%	88,72	88,0007	93,42	92,85
04-08-2022	3.401.796	-1,58%	95,59	89,28	92,93	89,88
03-08-2022	2.859.503	-3,58%	95,59	90,43	95,68	91,32
02-08-2022	1.923.163	-0,41%	95,03	93,94	95,85	94,71
01-08-2022	2.180.859	-2,39%	95,15	93,70	96,055	95,10
29-07-2022	2.897.150	3,58%	93,66	95,40	97,915	97,431
28-07-2022	2.038.050	0,85%	93,66	92,62	95,26	94,06
27-07-2022	2.927.344	2,39%	93,66	91,31	93,66	93,27
26-07-2022	2.444.370	-1,00%	93,66	89,9739	94,17	91,13
25-07-2022	2.287.568	4,45%	89,07	87,79	92,14	92,05
22-07-2022	1.948.462	-0,84%	88,02	87,55	90,19	88,18
21-07-2022	2.926.125	-1,96%	88,02	86,87	89,06	88,93
20-07-2022	2.765.306	2,15%	87,69	87,87	91,22	90,71
19-07-2022	2.372.186	4,01%	85,26	84,89	88,705	88,48
18-07-2022	2.239.698	2,67%	85,10	84,65	86,38	85,10
15-07-2022	2.147.888	1,57%	83,78	81,815	83,9402	82,89
14-07-2022	3.827.994	-1,81%	82,47	78,30	81,77	81,61
13-07-2022	2.247.190	-0,41%	82,47	82,36	85,19	83,11
12-07-2022	2.194.497	-2,46%	82,68	81,61	84,04	83,45
11-07-2022	2.003.206	-1,05%	83,55	84,19	86,59	85,55
08-07-2022	2.378.776	0,07%	83,55	84,67	87,85	86,41
07-07-2022	3.561.723	3,61%	83,55	85,69	87,21	86,35
06-07-2022	5.617.992	-1,54%	83,55	80,44	85,67	83,34
05-07-2022	6.144.989	-6,97%	89,35	83,07	89,35	84,64
04-07-2022	2.485.058	1,30%	91,66	88,31	92,3014	90,98
01-07-2022	2.485.058	1,30%	91,66	88,31	92,3014	90,98
30-06-2022	4.631.107	-1,30%	97,00	87,8302	91,71	90,27
29-06-2022	3.142.158	-3,95%	97,00	91,28	97,45	91,46
28-06-2022	3.645.403	3,24%	94,98	93,56	97,065	95,22
27-06-2022	3.207.885	2,24%	91,51	90,95	93,79	92,23
24-06-2022	4.225.187	3,32%	93,85	88,36	92,0525	90,81
23-06-2022	5.357.688	-5,56%	93,85	87,26	94,20	87,89
22-06-2022	4.362.704	-6,27%	92,94	91,46	95,01	93,06
21-06-2022	4.467.996	5,91%	101,34	95,98	100,09	99,28
20-06-2022	6.919.282	-8,48%	101,34	92,81	102,3138	93,74
17-06-2022	6.919.282	-8,48%	101,34	92,81	102,3138	93,74
16-06-2022	4.927.006	-6,32%	105,11	101,14	106,1999	102,42
15-06-2022	2.851.323	-1,94%	111,33	107,60	112,0581	109,33
14-06-2022	2.785.023	-0,24%	114,26	110,06	116,145	111,49
13-06-2022	3.502.435	-4,34%	117,33	108,39	114,00	111,76
10-06-2022	2.622.762	-0,96%	117,33	115,30	119,64	117,42
09-06-2022	2.884.827	-2,71%	120,62	118,4325	121,77	118,56
08-06-2022	2.965.964	-0,69%	122,89	121,50	124,08	121,86
07-06-2022	3.688.173	4,54%	115,42	117,16	122,79	122,71
06-06-2022	2.208.859	-0,63%	115,42	116,62	118,99	117,38
03-06-2022	1.961.988	2,75%	115,42	115,15	118,40	118,12
02-06-2022	1.908.442	-0,68%	114,61	113,11	115,95	114,96
01-06-2022	2.937.307	3,02%	114,12	114,18	117,30	115,75