FreePort - McMoRan Copper & Gold Inc (FCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	0	2,24%	50,16	49,70	51,35	51,08
09/05/2024	5.040.916	2,24%	50,16	49,70	51,35	51,08
08/05/2024	6.565.995	-2,78%	50,85	49,425	50,706	49,96
07/05/2024	7.355.246	0,78%	51,20	50,81	51,46	51,39
06/05/2024	5.266.282	1,07%	51,20	50,5403	51,505	50,99
03/05/2024	6.514.939	3,42%	50,02	49,1375	50,55	50,45
02/05/2024	12.629.148	-2,40%	49,195	48,2201	49,37	48,71
01/05/2024	9.727.201	0,01%	48,94	49,375	51,40	49,945
30/04/2024	7.251.068	-4,71%	48,94	49,90	51,195	49,94
29/04/2024	10.562.380	4,00%	48,94	49,26	53,135	52,52
26/04/2024	7.952.815	2,23%	48,94	49,535	50,72	50,50
25/04/2024	7.611.545	2,41%	48,94	47,99	49,66	49,40
24/04/2024	5.164.750	0,50%	48,27	47,375	48,46	48,23
23/04/2024	9.736.384	-1,96%	47,40	47,10	48,68	47,99
22/04/2024	9.805.029	-1,33%	48,33	47,80	49,405	48,95
19/04/2024	7.887.268	-1,10%	50,11	49,37	51,08	49,61
18/04/2024	7.171.765	0,71%	50,85	49,68	51,04	50,175
17/04/2024	8.183.181	0,83%	48,50	49,46	51,14	49,82
16/04/2024	8.776.739	-1,22%	48,50	48,08	49,605	49,41
15/04/2024	6.803.222	1,13%	50,73	49,67	51,05	50,03
12/04/2024	9.448.636	-2,21%	51,92	49,33	52,42	49,47
11/04/2024	6.596.922	-0,35%	51,11	49,96	51,30	50,7408
10/04/2024	8.021.139	-0,78%	49,95	49,60	51,38	50,90
09/04/2024	9.395.699	2,60%	50,03	50,51	52,03	51,30
08/04/2024	5.052.557	1,15%	50,03	49,42	50,25	50,04
05/04/2024	6.849.479	0,59%	49,27	48,661	49,58	49,47
04/04/2024	10.539.595	-0,14%	50,05	48,86	50,245	49,54
03/04/2024	8.870.505	2,34%	46,20	48,64	49,75	49,51
02/04/2024	10.616.975	2,22%	46,20	47,311	48,835	48,38
01/04/2024	4.647.372	0,66%	46,20	47,215	47,81	47,33
28/03/2024	9.635.141	2,49%	46,20	45,96	47,19	47,02
27/03/2024	4.909.790	2,57%	45,445	44,535	45,94	45,88
26/03/2024	4.830.532	-1,37%	45,445	44,62	45,445	44,73
25/03/2024	3.466.913	0,55%	45,45	45,2925	46,485	45,35
22/03/2024	6.590.942	-2,47%	46,09	45,08	46,04	45,10
21/03/2024	7.213.882	0,50%	46,38	45,47	46,38	46,24
20/03/2024	8.689.293	3,79%	43,57	43,925	46,46	46,01
19/03/2024	5.986.203	-0,34%	43,57	43,355	44,47	44,33
18/03/2024	6.048.765	-0,29%	43,57	44,37	45,45	44,48
15/03/2024	10.962.121	3,00%	43,57	43,50	44,90	44,62
14/03/2024	7.328.770	-0,21%	41,58	42,93	43,825	43,32
13/03/2024	12.336.141	7,56%	41,58	41,56	43,76	43,41
12/03/2024	4.117.097	-0,15%	40,675	39,80	40,675	40,36
11/03/2024	4.353.483	1,43%	39,81	39,83	40,67	40,42
08/03/2024	3.249.072	0,10%	39,31	39,55	40,14	39,85
07/03/2024	5.783.875	4,38%	39,31	39,31	40,445	39,81
06/03/2024	4.791.488	2,75%	38,145	37,9244	38,76	38,14
05/03/2024	5.507.858	-3,11%	37,98	36,75	38,27	37,13
04/03/2024	3.880.824	1,03%	38,00	37,635	38,45	38,32
01/03/2024	5.451.112	0,32%	37,94	37,6001	38,345	37,93
29/02/2024	5.257.207	1,07%	38,07	37,75	38,4001	37,81
28/02/2024	4.789.451	-1,97%	37,625	37,29	37,835	37,41
27/02/2024	2.750.180	0,34%	38,66	37,90	38,74	38,161
26/02/2024	4.364.949	-2,41%	38,80	37,61	38,385	38,02
23/02/2024	5.082.971	0,75%	38,80	38,595	39,15	38,96
22/02/2024	4.378.071	-0,49%	38,47	38,51	39,03	38,67
21/02/2024	5.053.853	1,89%	38,445	38,40	39,01	38,86
20/02/2024	4.747.648	-1,78%	39,21	38,00	38,505	38,14
19/02/2024	2.859.053	0,00%	39,21	38,80	39,75	38,83
16/02/2024	2.859.053	4,38%	39,21	38,80	39,75	38,83
15/02/2024	3.920.368	2,82%	37,36	37,36	38,3487	38,25
14/02/2024	3.881.833	1,47%	36,96	36,555	37,24	37,20
13/02/2024	6.067.076	-3,13%	37,42	36,255	37,12	36,51
12/02/2024	5.857.320	0,88%	37,42	37,28	37,967	37,69
09/02/2024	7.933.875	-1,99%	40,15	37,255	37,91	37,36
08/02/2024	6.387.820	-2,76%	40,15	37,89	38,895	38,12
07/02/2024	4.388.794	-2,42%	40,15	38,91	40,115	39,20
06/02/2024	5.158.917	3,85%	39,23	38,97	40,215	40,17
05/02/2024	6.928.396	-3,54%	39,89	37,99	39,23	38,68
02/02/2024	6.136.822	-0,20%	39,89	38,89	40,26	40,10
01/02/2024	4.801.428	0,54%	39,89	39,515	40,2075	39,904
31/01/2024	7.344.351	-0,70%	40,10	39,65	40,81	39,69
30/01/2024	4.655.031	-0,65%	39,82	39,46	40,14	39,97
29/01/2024	3.678.748	1,62%	39,66	39,01	40,29	40,23
26/01/2024	4.853.179	0,38%	39,655	39,405	40,139	39,59
25/01/2024	6.899.508	-0,71%	39,96	38,7631	40,13	39,44
24/01/2024	13.509.859	4,06%	40,65	39,67	40,96	39,72
23/01/2024	8.808.612	1,84%	38,085	37,82	38,72	38,17
22/01/2024	7.847.519	-3,33%	38,00	37,47	38,20	37,48
19/01/2024	5.352.576	1,47%	38,00	37,38	38,82	38,77
18/01/2024	4.229.788	-0,08%	38,00	37,82	38,42	38,21
17/01/2024	5.119.175	-1,70%	38,00	37,61	38,31	38,24
16/01/2024	7.140.150	-4,98%	40,23	38,715	40,25	38,90
15/01/2024	3.405.973	-0,22%	41,55	40,76	41,77	40,94
12/01/2024	3.405.973	-0,22%	41,55	40,76	41,77	40,94
11/01/2024	3.480.406	-0,29%	41,55	40,605	41,525	41,03
10/01/2024	3.122.597	-0,96%	41,54	41,125	41,65	41,30
09/01/2024	4.101.864	-1,19%	41,59	41,465	41,94	41,70
08/01/2024	4.637.528	1,65%	41,25	41,03	42,245	42,0918
05/01/2024	3.523.915	-0,34%	41,26	41,10	41,965	41,41
04/01/2024	5.926.138	0,44%	41,16	40,72	41,57	41,55
03/01/2024	5.707.264	-1,71%	40,89	40,59	41,69	41,37
02/01/2024	3.659.143	-1,22%	42,02	41,76	42,54	42,05
29/12/2023	2.445.383	-1,05%	42,44	42,27	42,915	42,57
28/12/2023	2.445.075	-0,42%	42,93	42,88	43,245	43,02
27/12/2023	3.670.966	0,86%	42,61	42,78	43,415	43,20
26/12/2023	2.860.314	1,06%	42,61	42,51	43,08	42,83
22/12/2023	3.495.373	0,36%	42,43	42,10	42,83	42,38
21/12/2023	2.928.312	2,15%	41,72	41,825	42,29	42,23
20/12/2023	4.117.227	-1,99%	41,72	41,29	42,35	41,34