FreePort - McMoRan Copper & Gold Inc (FCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	4.983.197	2,22%	38,00	37,66	38,43	38,28
20/03/2023	4.691.191	3,33%	36,98	36,75	37,62	37,435
17/03/2023	5.474.025	0,39%	36,15	35,49	36,49	36,24
16/03/2023	10.589.992	1,66%	35,18	34,88	36,14	36,10
15/03/2023	10.628.458	-6,98%	36,14	34,93	36,40	35,3858
14/03/2023	5.809.019	1,02%	38,84	37,595	38,99	37,995
13/03/2023	7.620.296	-1,40%	37,21	36,38	38,32	37,35
10/03/2023	7.294.389	-3,27%	39,10	37,75	39,505	37,89
09/03/2023	4.374.859	-3,40%	40,45	38,87	40,90	39,16
08/03/2023	4.036.208	1,00%	40,32	40,21	41,425	40,54
07/03/2023	6.665.057	-6,04%	42,15	39,98	42,31	40,1496
06/03/2023	3.238.918	-2,29%	43,02	42,605	43,86	42,73
03/03/2023	4.295.421	2,03%	43,03	42,74	43,88	43,69
02/03/2023	4.108.555	-0,38%	41,87	41,87	42,955	42,835
01/03/2023	5.797.489	5,00%	42,53	42,3319	43,39	43,02
28/02/2023	3.680.244	1,37%	40,59	40,14	41,3575	40,66
27/02/2023	3.179.336	0,56%	40,07	39,81	40,60	40,115
24/02/2023	4.252.039	-1,73%	39,36	39,01	39,9391	39,8875
23/02/2023	5.470.869	-2,90%	41,73	39,94	41,86	40,58
22/02/2023	3.983.865	-2,06%	42,16	41,46	42,48	41,78
21/02/2023	6.105.391	2,16%	42,48	42,3922	43,44	42,64
20/02/2023	4.218.388	-2,48%	42,12	41,20	42,13	41,70
17/02/2023	4.218.388	-2,48%	42,12	41,20	42,13	41,70
16/02/2023	4.319.573	1,06%	42,33	41,95	43,47	42,76
15/02/2023	3.900.092	-1,55%	41,65	41,335	42,39	42,315
14/02/2023	3.986.929	2,09%	41,905	41,545	43,145	42,99
13/02/2023	3.345.879	-0,54%	41,87	41,31	42,485	42,13
10/02/2023	3.112.754	-1,36%	42,54	41,82	42,73	42,355
09/02/2023	3.477.358	-0,16%	44,10	42,575	44,08	42,9499
08/02/2023	2.672.287	-1,56%	43,28	42,895	43,60	43,01
07/02/2023	4.998.039	1,72%	43,10	42,34	43,85	43,69
06/02/2023	4.292.404	-0,51%	42,71	42,16	43,095	42,94
03/02/2023	5.424.926	-1,67%	43,48	42,955	44,76	42,98
02/02/2023	5.093.243	-2,52%	44,65	42,825	44,94	43,68
01/02/2023	5.172.103	0,58%	44,28	43,1816	45,32	44,88
31/01/2023	3.804.424	1,05%	43,73	43,43	44,85	44,44
30/01/2023	3.423.206	-1,86%	44,37	43,95	45,01	43,985
27/01/2023	4.383.305	-1,25%	44,98	44,68	45,54	44,88
26/01/2023	6.364.820	-2,58%	46,13	44,26	46,48	45,435
25/01/2023	7.561.949	4,46%	44,23	43,97	46,73	46,58
24/01/2023	3.942.291	-0,82%	44,09	43,71	44,66	44,58
23/01/2023	4.475.720	-0,99%	45,30	44,125	45,54	44,96
20/01/2023	4.734.204	2,88%	43,85	43,38	45,44	45,41
19/01/2023	5.395.333	0,51%	43,07	42,98	44,47	44,145
18/01/2023	8.172.418	-0,50%	45,28	43,89	46,375	43,93
17/01/2023	5.306.526	-1,78%	44,78	44,04	45,19	44,25
16/01/2023	4.543.956	-0,18%	44,88	44,48	45,4075	45,02
13/01/2023	4.543.956	-0,18%	44,88	44,48	45,4075	45,02
12/01/2023	5.098.693	-0,16%	45,57	44,2384	45,85	45,10
11/01/2023	7.455.997	1,36%	44,99	44,24	45,37	45,32
10/01/2023	6.331.292	4,39%	43,11	43,11	44,82	44,71
09/01/2023	6.906.360	1,51%	43,18	42,83	44,1901	42,92
06/01/2023	7.063.340	6,33%	40,54	40,54	42,60	42,36
05/01/2023	5.373.588	2,13%	38,95	38,66	40,27	39,83
04/01/2023	4.379.816	2,80%	38,00	37,72	39,15	38,98
03/01/2023	3.334.597	-0,26%	38,00	37,59	39,06	37,90
02/01/2023	2.813.720	-0,68%	38,00	37,4615	38,21	38,05
30/12/2022	2.813.720	-0,68%	38,00	37,4615	38,21	38,05
29/12/2022	2.756.860	1,12%	38,17	38,07	38,58	38,305
28/12/2022	3.413.288	-2,59%	38,89	37,58	38,97	37,875
27/12/2022	4.403.107	2,05%	38,77	38,41	39,26	38,88
23/12/2022	1.221.718	0,39%	37,87	37,32	38,09	37,815
22/12/2022	4.545.981	-2,08%	38,06	36,85	38,03	37,65
21/12/2022	2.617.961	1,72%	38,37	38,13	38,85	38,45
20/12/2022	3.053.952	1,16%	37,65	37,65	38,39	37,795
19/12/2022	3.579.499	-2,58%	38,54	37,085	38,73	37,37
16/12/2022	5.620.199	0,71%	37,92	37,90	39,045	38,42
15/12/2022	4.403.201	-3,22%	38,36	37,74	38,91	38,16
14/12/2022	4.556.512	0,46%	39,04	38,86	39,885	39,44
13/12/2022	4.804.293	0,98%	41,155	38,77	41,155	39,26
12/12/2022	3.761.020	0,76%	38,11	37,87	38,94	38,885
09/12/2022	4.556.233	-3,11%	40,07	38,55	40,5553	38,62
08/12/2022	5.143.368	3,42%	39,89	39,285	40,05	39,87
07/12/2022	5.096.894	0,26%	38,37	38,25	39,185	38,56
06/12/2022	27.416.962	-1,00%	39,06	38,20	39,845	38,47
05/12/2022	20.638.113	-3,37%	38,62	38,71	40,60	38,87
02/12/2022	25.546.584	1,67%	38,62	38,435	40,29	40,23
01/12/2022	20.744.860	-0,50%	39,88	38,71	40,09	39,60
30/11/2022	28.697.987	6,03%	38,34	37,78	39,795	39,77
29/11/2022	15.159.982	3,63%	36,53	36,92	37,664	37,505
28/11/2022	14.028.947	-2,58%	36,53	36,12	36,88	36,19
25/11/2022	8.655.564	-2,31%	37,29	37,09	38,03	37,16
24/11/2022	14.411.955	0,56%	37,29	37,10	38,185	38,07
23/11/2022	14.411.955	0,56%	37,29	37,10	38,185	38,07
22/11/2022	18.829.160	4,77%	37,08	36,81	37,88	37,855
21/11/2022	16.834.075	-0,03%	35,825	35,14	36,3585	36,33
18/11/2022	15.014.500	-0,06%	36,45	35,8495	36,67	36,34
17/11/2022	21.529.837	-2,64%	38,12	35,315	36,40	36,395
16/11/2022	23.219.277	-1,79%	38,12	36,975	37,68	37,41
15/11/2022	24.297.729	0,46%	38,12	37,59	38,44	38,065
14/11/2022	5.554.897	-0,36%	37,74	37,28	38,54	37,905
11/11/2022	9.271.072	3,02%	37,74	37,74	39,255	37,86
10/11/2022	8.137.816	8,01%	35,87	35,72	36,95	36,755
09/11/2022	5.529.398	-4,16%	34,85	33,665	35,74	33,985
08/11/2022	7.771.896	2,99%	34,74	34,33	36,205	35,48
07/11/2022	4.693.297	-2,15%	34,92	34,1246	35,215	34,435
04/11/2022	12.965.540	11,52%	30,55	34,12	35,77	35,195
03/11/2022	6.044.637	1,76%	30,55	30,28	31,67	31,555
02/11/2022	8.116.850	-5,82%	33,70	30,96	33,385	30,985
01/11/2022	6.206.037	3,77%	33,70	32,69	33,735	32,885