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 > >>
10/08/2023	3.949.143	-0,14%	42,57	42,195	43,025	42,37
09/08/2023	4.178.667	-0,61%	42,83	42,38	43,3699	42,43
08/08/2023	4.648.674	0,95%	41,12	40,72	42,765	42,69
07/08/2023	2.560.676	-0,49%	42,52	42,12	43,16	42,30
04/08/2023	3.072.040	-1,23%	42,82	42,27	43,16	42,52
03/08/2023	3.223.438	1,13%	42,82	42,16	43,40	43,05
02/08/2023	3.847.940	-2,70%	42,82	42,195	43,26	42,57
01/08/2023	3.353.362	-2,03%	44,06	43,43	44,09	43,745
31/07/2023	4.237.980	2,38%	44,06	44,03	44,70	44,67
28/07/2023	4.025.612	0,76%	43,77	43,0143	43,81	43,62
27/07/2023	5.472.781	-0,29%	43,23	43,18	44,34	43,285
26/07/2023	5.198.453	-0,62%	43,23	42,905	43,95	43,42
25/07/2023	8.438.094	3,85%	42,895	42,92	44,25	43,72
24/07/2023	7.666.481	3,69%	40,77	40,68	42,6175	42,11
21/07/2023	4.648.509	-3,06%	42,32	40,50	42,32	40,61
20/07/2023	6.916.976	3,00%	41,74	41,31	42,505	41,89
19/07/2023	6.183.400	0,64%	40,10	39,755	40,74	40,67
18/07/2023	3.673.999	-0,12%	40,21	40,055	40,865	40,41
17/07/2023	3.152.617	-1,58%	41,98	39,825	40,535	40,43
14/07/2023	4.929.623	-2,54%	41,98	40,9114	42,21	41,01
13/07/2023	5.403.720	3,70%	41,21	41,20	42,235	42,07
12/07/2023	4.500.228	2,53%	40,59	40,41	41,058	40,715
11/07/2023	4.602.667	1,85%	39,335	38,969	39,825	39,70
10/07/2023	4.099.950	0,88%	38,24	38,22	39,01	38,98
07/07/2023	4.701.502	1,94%	38,37	37,86	39,14	38,645
06/07/2023	7.739.222	-3,27%	38,37	37,20	38,60	37,90
05/07/2023	6.060.193	-3,51%	40,19	38,785	40,22	39,33
04/07/2023	3.078.971	2,18%	39,86	39,59	41,31	40,87
03/07/2023	3.078.771	1,90%	39,86	39,59	41,31	40,76
30/06/2023	5.483.960	1,63%	39,86	39,45	40,09	39,99
29/06/2023	4.683.418	0,36%	39,76	38,60	39,40	39,3599
28/06/2023	6.284.019	-2,93%	39,76	38,755	39,72	39,225
27/06/2023	5.412.037	2,90%	38,59	39,445	40,505	40,41
26/06/2023	3.686.654	2,36%	38,59	38,5399	39,57	39,275
23/06/2023	4.333.296	-3,40%	39,66	37,895	38,55	38,37
22/06/2023	4.212.047	-0,13%	39,66	39,15	39,77	39,72
21/06/2023	3.959.196	0,96%	38,97	38,91	40,03	39,78
20/06/2023	4.737.810	-1,24%	39,66	38,58	39,66	39,3941
19/06/2023	2.981.640	-0,40%	39,80	39,58	40,15	39,92
16/06/2023	2.981.640	-0,40%	39,80	39,58	40,15	39,92
15/06/2023	5.363.661	0,05%	40,01	39,875	40,51	40,08
14/06/2023	4.477.997	0,98%	39,27	39,52	40,75	40,21
13/06/2023	8.087.939	4,73%	39,27	39,17	40,115	39,61
12/06/2023	4.806.444	-0,20%	37,47	36,875	38,19	37,815
09/06/2023	3.726.018	0,12%	37,78	37,55	38,05	37,885
08/06/2023	4.084.379	0,71%	37,95	37,39	38,07	37,835
07/06/2023	8.834.825	-0,42%	37,66	37,53	38,31	37,5799
06/06/2023	3.584.005	1,65%	37,45	36,275	37,805	37,65
05/06/2023	4.414.830	-1,85%	37,27	36,275	37,53	36,5015
02/06/2023	8.064.186	4,85%	37,27	36,62	37,555	37,19
01/06/2023	5.986.796	3,28%	34,865	34,685	35,885	35,465
31/05/2023	6.110.789	-1,58%	34,81	33,84	34,73	34,34
30/05/2023	6.110.789	-1,58%	34,81	33,84	34,73	34,22
29/05/2023	6.850.306	3,39%	34,81	34,47	35,13	34,77
26/05/2023	6.850.306	3,39%	34,81	34,47	35,13	34,77
25/05/2023	5.210.365	1,25%	33,40	33,06	33,735	33,625
24/05/2023	8.243.334	-4,21%	34,10	33,05	34,125	33,22
23/05/2023	4.599.649	-2,67%	35,18	34,505	35,23	34,67
22/05/2023	2.441.311	-0,20%	35,77	35,605	36,04	35,66
19/05/2023	3.709.496	0,13%	36,03	35,43	36,24	35,725
18/05/2023	4.261.634	0,03%	36,35	34,8302	35,86	35,83
17/05/2023	5.927.408	1,82%	36,35	35,405	36,52	35,89
16/05/2023	5.540.816	-2,44%	35,78	35,165	36,29	35,25
15/05/2023	5.229.498	3,32%	35,32	34,96	36,245	36,15
12/05/2023	4.365.148	1,29%	34,60	34,37	34,99	34,985
11/05/2023	6.868.708	-4,55%	36,92	34,29	34,96	34,59
10/05/2023	4.771.669	-0,96%	36,92	35,515	37,00	36,3092
09/05/2023	3.421.633	0,27%	36,30	36,16	36,915	36,66
08/05/2023	3.624.628	0,23%	37,12	36,445	37,42	36,555
05/05/2023	6.073.925	3,63%	35,90	35,755	36,72	36,4999
04/05/2023	8.443.601	-3,03%	36,17	34,76	36,33	35,23
03/05/2023	5.539.989	-0,71%	36,76	36,275	37,08	36,34
02/05/2023	4.682.956	-2,74%	37,05	36,24	37,18	36,60
01/05/2023	4.086.722	-0,74%	38,78	37,35	38,86	37,628
28/04/2023	3.733.099	1,17%	37,05	36,91	37,9325	37,91
27/04/2023	4.937.034	0,50%	37,12	36,68	37,52	37,4675
26/04/2023	4.227.095	-1,01%	37,99	37,065	38,05	37,37
25/04/2023	8.534.384	-4,35%	38,22	37,10	38,25	37,81
24/04/2023	5.500.425	-0,29%	39,19	38,4527	39,55	39,545
21/04/2023	10.988.735	-4,04%	39,81	38,882	40,70	39,69
20/04/2023	4.836.234	-1,22%	41,19	41,0689	41,79	41,38
19/04/2023	3.551.628	-2,49%	42,14	41,84	42,425	41,89
18/04/2023	7.424.749	2,02%	42,41	42,40	43,02	42,97
17/04/2023	4.684.902	-2,41%	42,92	41,745	43,03	42,12
14/04/2023	4.619.120	0,51%	43,13	42,39	43,46	43,17
13/04/2023	7.106.000	4,80%	41,69	41,61	43,26	42,935
12/04/2023	3.617.760	0,00%	41,33	40,87	41,66	41,13
11/04/2023	4.143.857	2,52%	41,06	40,805	41,51	41,14
10/04/2023	3.221.415	-0,41%	39,98	39,53	40,38	40,125
06/04/2023	3.009.818	-0,06%	39,87	39,56	40,46	40,295
05/04/2023	3.884.043	0,16%	39,87	39,565	40,41	40,325
04/04/2023	5.562.729	-2,27%	40,76	39,71	40,80	40,265
03/04/2023	3.395.296	0,72%	41,16	40,4716	41,348	41,205
31/03/2023	3.675.135	1,82%	40,14	40,24	41,095	40,93
30/03/2023	4.750.296	1,95%	40,40	40,03	41,14	40,21
29/03/2023	4.496.889	2,84%	38,84	38,90	39,81	39,46
28/03/2023	2.631.447	1,01%	38,42	38,102	38,61	38,365
27/03/2023	5.209.364	-0,08%	38,25	37,392	38,365	37,98
24/03/2023	6.191.064	0,64%	38,25	36,75	38,205	38,03
23/03/2023	5.935.443	1,30%	38,25	37,385	39,26	38,33