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 > >>
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
19/12/2023	5.689.832	2,01%	42,07	42,01	42,615	42,18
18/12/2023	5.213.400	-0,36%	40,30	41,3431	42,435	41,35
15/12/2023	5.976.911	-1,12%	40,30	41,14	41,955	41,50
14/12/2023	14.325.241	7,09%	40,30	40,30	42,31	41,97
13/12/2023	5.879.284	4,73%	37,67	37,14	39,225	39,19
12/12/2023	5.231.994	-1,19%	37,67	37,175	37,77	37,42
11/12/2023	4.048.223	-0,73%	37,55	37,30	38,04	37,87
08/12/2023	9.268.761	4,89%	37,00	36,91	38,4099	38,15
07/12/2023	4.779.733	0,33%	37,27	36,04	36,84	36,37
06/12/2023	3.940.115	-0,88%	37,27	36,20	37,18	36,25
05/12/2023	5.332.568	-2,77%	37,27	36,545	37,27	36,57
04/12/2023	5.771.464	-4,15%	37,85	37,50	38,58	37,61
01/12/2023	8.394.892	5,15%	37,85	37,7405	39,46	39,24
30/11/2023	3.101.761	0,35%	37,23	36,93	37,47	37,30
29/11/2023	4.644.797	-0,13%	37,42	36,7701	37,58	37,17
28/11/2023	5.185.328	1,72%	36,48	36,505	37,49	37,22
27/11/2023	4.003.259	-0,68%	36,48	36,17	36,665	36,59
24/11/2023	1.643.219	-0,38%	36,72	36,605	37,215	36,75
23/11/2023	3.577.376	-0,32%	36,72	36,525	37,04	36,88
22/11/2023	3.408.964	-0,30%	36,72	36,525	37,04	36,89
21/11/2023	4.869.058	0,96%	36,72	36,075	37,5271	37,00
20/11/2023	4.586.188	1,81%	36,33	36,075	37,095	36,65
17/11/2023	3.674.846	1,29%	35,82	35,475	36,23	36,00
16/11/2023	3.971.973	-1,25%	35,82	35,29	36,10	35,55
15/11/2023	6.521.128	2,36%	34,55	35,29	36,38	36,00
14/11/2023	5.070.197	5,21%	34,55	34,55	35,675	35,17
13/11/2023	3.947.585	-0,74%	33,61	33,375	33,92	33,43
10/11/2023	4.507.040	1,32%	33,06	32,835	33,83	33,68
09/11/2023	4.200.376	-1,01%	33,875	33,09	34,2184	33,27
08/11/2023	4.795.002	-1,32%	34,66	33,30	34,285	33,61
07/11/2023	5.771.166	-3,70%	35,51	33,73	34,65	34,06
06/11/2023	3.699.602	0,63%	35,51	35,155	35,60	35,37
03/11/2023	3.951.955	0,40%	35,65	35,075	35,99	35,15
02/11/2023	3.652.902	3,86%	34,31	34,34	35,125	35,01
01/11/2023	4.084.482	-0,21%	33,94	33,30	33,99	33,71
31/10/2023	3.640.311	-0,76%	34,08	33,275	33,915	33,78
30/10/2023	4.633.503	1,13%	34,31	33,80	34,405	34,05
27/10/2023	3.286.386	-0,16%	34,31	33,5225	34,45	33,655
26/10/2023	4.429.696	-0,38%	33,68	33,43	34,16	33,71
25/10/2023	4.762.035	-1,69%	34,34	33,775	34,695	33,84
24/10/2023	5.060.972	2,72%	33,67	33,43	34,58	34,42
23/10/2023	4.867.719	-1,09%	33,62	33,08	33,99	33,51
20/10/2023	6.412.544	-3,83%	34,86	33,72	35,11	33,88
19/10/2023	6.406.451	-1,07%	35,48	34,83	36,0299	35,23
18/10/2023	5.746.427	-2,39%	35,98	35,47	36,24	35,61
17/10/2023	4.153.857	1,76%	35,65	35,21	36,665	36,48
16/10/2023	5.421.942	1,13%	36,28	35,54	36,35	35,85
13/10/2023	3.902.052	-1,72%	36,28	35,32	36,38	35,45
12/10/2023	5.256.780	-2,51%	36,95	35,615	36,98	36,07
11/10/2023	2.487.224	-0,38%	37,575	36,76	37,575	37,15
10/10/2023	4.962.930	1,25%	36,36	37,03	37,82	37,29
09/10/2023	3.179.180	0,44%	36,36	36,245	37,16	36,83
06/10/2023	4.407.660	3,68%	35,56	35,31	37,00	36,67
05/10/2023	6.509.423	-1,37%	36,495	35,035	36,03	35,37
04/10/2023	5.080.702	-1,32%	36,495	35,45	36,35	35,86
03/10/2023	4.975.655	-0,82%	36,77	36,005	36,775	36,34
02/10/2023	3.085.820	-1,74%	36,77	36,19	37,13	36,64
29/09/2023	4.220.166	-0,11%	37,94	37,025	38,22	37,29
28/09/2023	4.352.077	2,08%	37,04	36,93	37,49	37,31
27/09/2023	4.289.313	-0,06%	36,59	36,04	36,96	36,55
26/09/2023	5.352.025	-1,69%	36,74	36,355	37,30	36,57
25/09/2023	2.773.669	0,19%	36,74	36,42	37,235	37,22
22/09/2023	2.895.369	-0,22%	37,85	37,10	37,97	37,15
21/09/2023	5.685.164	-3,77%	39,00	37,205	37,92	37,23
20/09/2023	3.138.785	-0,34%	39,00	38,67	39,60	38,69
19/09/2023	4.703.963	-3,33%	40,20	38,66	40,48	38,85
18/09/2023	2.239.503	-0,42%	40,39	39,665	40,42	40,20
15/09/2023	2.490.515	-0,76%	40,69	40,23	40,98	40,37
14/09/2023	2.944.239	2,37%	40,84	40,67	41,40	40,68
13/09/2023	1.751.713	-0,80%	39,84	39,61	40,25	39,74
12/09/2023	2.288.433	-0,15%	39,84	39,835	40,55	40,05
11/09/2023	2.685.353	2,11%	39,62	39,805	40,61	40,12
08/09/2023	2.747.507	-1,18%	39,62	39,165	39,745	39,29
07/09/2023	2.636.613	-1,63%	41,39	39,29	39,83	39,75
06/09/2023	3.063.047	-0,96%	41,39	39,69	40,465	40,41
05/09/2023	2.743.676	-1,66%	41,39	40,725	41,85	40,80
04/09/2023	4.830.017	3,96%	40,89	40,88	41,82	41,49
01/09/2023	4.830.017	3,96%	40,89	40,88	41,82	41,49
31/08/2023	2.598.594	-0,70%	40,21	39,6801	40,34	39,91
30/08/2023	2.740.707	-0,45%	40,21	39,87	40,54	40,01
29/08/2023	3.688.446	3,29%	38,92	38,71	40,215	40,24
28/08/2023	2.960.672	1,62%	38,73	38,431	39,18	38,95
25/08/2023	3.310.924	-0,16%	38,60	37,74	38,74	38,34
24/08/2023	3.287.672	-2,20%	38,81	38,30	39,155	38,395
23/08/2023	4.541.347	0,98%	38,92	38,8291	39,76	39,27
22/08/2023	3.068.738	0,44%	39,00	38,6101	39,64	38,90
21/08/2023	3.489.936	-0,30%	39,00	38,45	39,265	38,725
18/08/2023	5.559.687	-2,55%	38,99	38,515	39,27	38,61
17/08/2023	4.770.015	3,20%	40,03	39,591	40,35	40,2585
16/08/2023	4.256.029	-2,13%	39,62	38,985	40,09	39,0017
15/08/2023	5.000.242	-3,31%	40,43	39,605	40,439	39,846
14/08/2023	5.463.017	-0,53%	41,69	39,945	41,23	41,20
11/08/2023	3.726.426	-2,27%	41,69	41,065	41,9585	41,42
10/08/2023	3.949.143	-0,14%	42,57	42,195	43,025	42,37