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 >
31-10-2022	5.595.010	-1,52%	31,60	31,39	32,3696	31,71
28-10-2022	5.652.289	-1,50%	32,17	31,445	32,41	32,25
27-10-2022	6.324.710	-1,74%	33,29	32,39	33,35	32,76
26-10-2022	7.740.396	5,43%	32,465	32,34	33,765	33,39
25-10-2022	5.821.377	2,08%	30,58	30,555	32,01	31,695
24-10-2022	8.020.465	-2,97%	31,12	30,63	31,79	31,08
21-10-2022	11.341.705	10,06%	29,08	28,79	32,13	32,0494
20-10-2022	11.259.639	2,57%	28,10	28,16	30,59	29,09
19-10-2022	6.063.423	-0,49%	28,10	27,87	28,73	28,35
18-10-2022	5.869.767	-1,25%	29,46	27,825	29,56	28,46
17-10-2022	5.449.441	4,29%	28,48	28,515	29,365	28,825
14-10-2022	5.659.252	-5,62%	29,50	27,57	29,47	27,71
13-10-2022	6.489.736	2,34%	28,90	27,50	29,805	29,36
12-10-2022	5.934.906	-1,17%	28,90	28,12	28,97	28,84
11-10-2022	5.412.569	-0,24%	28,84	28,23	29,86	29,19
10-10-2022	4.535.557	1,09%	29,56	29,115	30,11	29,265
07-10-2022	4.932.326	-3,05%	29,36	28,765	29,85	28,91
06-10-2022	7.842.314	-2,28%	29,72	29,23	30,0813	29,815
05-10-2022	4.769.599	-0,78%	30,01	29,594	30,765	30,54
04-10-2022	6.706.978	5,00%	30,00	29,93	30,99	30,807
03-10-2022	6.817.464	7,61%	27,73	27,73	29,47	29,41
30-09-2022	5.151.987	-2,73%	27,85	27,29	28,415	27,40
29-09-2022	7.442.968	1,15%	27,08	26,85	28,20	28,18
28-09-2022	5.847.359	3,65%	27,08	26,82	27,985	27,85
27-09-2022	6.239.503	1,47%	27,08	26,41	27,33	26,89
26-09-2022	6.584.407	-0,75%	28,75	26,1202	27,25	26,48
23-09-2022	10.699.626	-5,91%	28,75	26,033	27,24	26,675
22-09-2022	6.558.406	0,82%	28,75	28,145	29,05	28,33
21-09-2022	7.495.594	-5,50%	29,96	28,08	29,98	28,085
20-09-2022	4.394.689	-2,51%	29,87	29,365	29,9313	29,725
19-09-2022	7.682.565	4,02%	28,50	28,17	30,6175	30,51
16-09-2022	7.375.815	-1,55%	29,27	28,69	29,64	29,32
15-09-2022	5.711.114	-0,85%	29,84	29,50	30,86	29,775
14-09-2022	8.108.240	-3,32%	30,52	29,53	30,67	30,02
13-09-2022	7.086.656	-3,54%	30,75	30,65	31,75	31,03
12-09-2022	5.069.565	-0,03%	28,60	31,90	32,77	32,16
09-09-2022	7.308.815	5,00%	28,60	31,13	32,28	32,1512
08-09-2022	9.123.893	7,89%	28,60	28,465	30,64	30,62
07-09-2022	5.414.670	0,93%	27,62	27,305	28,48	28,38
06-09-2022	5.982.005	-0,55%	28,65	27,85	28,92	28,145
05-09-2022	4.905.660	0,82%	28,88	28,155	29,13	28,32
02-09-2022	4.905.660	0,82%	28,88	28,155	29,13	28,32
01-09-2022	7.851.092	-5,14%	28,44	27,58	28,54	28,08
31-08-2022	5.881.455	-0,57%	29,72	29,11	29,91	29,59
30-08-2022	7.824.832	-5,71%	31,15	29,43	31,19	29,70
29-08-2022	5.207.780	-2,11%	31,48	30,82	32,03	31,51
26-08-2022	6.561.210	-3,10%	33,83	32,0401	33,87	32,20
25-08-2022	7.436.807	6,03%	31,90	31,90	33,24	33,21
24-08-2022	4.300.030	-1,46%	31,145	30,90	31,65	31,325
23-08-2022	8.081.618	6,56%	30,42	30,40	32,04	31,82
22-08-2022	6.026.277	-1,95%	29,89	29,29	29,91	29,8566
19-08-2022	5.552.626	-1,83%	30,75	30,04	30,8523	30,66
18-08-2022	4.852.907	2,94%	30,95	30,55	31,42	31,14
17-08-2022	4.735.762	-3,70%	30,95	30,0115	30,69	30,23
16-08-2022	4.745.085	2,93%	30,95	30,73	31,47	31,395
15-08-2022	6.710.277	-3,54%	31,29	29,77	30,745	30,50
12-08-2022	4.955.080	0,38%	31,29	31,06	31,69	31,79
11-08-2022	5.954.249	0,89%	32,01	31,542	32,83	31,68
10-08-2022	6.767.173	4,50%	30,96	30,46	31,59	31,4024
09-08-2022	5.306.229	-1,93%	30,69	29,745	30,74	30,03
08-08-2022	6.782.960	1,15%	30,93	30,415	31,66	30,6168
05-08-2022	7.155.141	5,22%	28,60	28,50	30,50	30,26
04-08-2022	4.897.385	3,35%	28,78	28,53	29,44	29,65
03-08-2022	7.118.065	-2,15%	29,63	28,50	29,60	28,6993
02-08-2022	6.991.892	-2,14%	29,63	28,52	29,99	29,34
01-08-2022	6.775.074	-5,01%	30,92	29,69	31,02	29,97
29-07-2022	11.291.447	5,77%	30,04	29,7701	31,7379	31,55
28-07-2022	7.568.320	1,81%	29,94	29,17	30,385	29,82
27-07-2022	6.733.837	4,73%	28,02	27,76	29,4061	29,25
26-07-2022	5.661.577	-1,24%	28,22	27,7578	28,675	27,94
25-07-2022	6.482.246	1,77%	28,54	27,98	28,6199	28,25
22-07-2022	8.391.246	-3,94%	28,48	27,69	29,945	27,77
21-07-2022	12.804.784	1,96%	28,48	27,39	29,05	29,13
20-07-2022	6.066.699	0,25%	28,62	28,25	29,06	28,56
19-07-2022	9.524.872	3,90%	27,49	27,255	28,605	28,49
18-07-2022	13.795.819	6,20%	27,12	27,02	28,12	27,42
15-07-2022	9.311.196	3,59%	25,79	24,885	26,13	25,99
14-07-2022	13.304.158	-4,91%	25,79	24,81	25,60	25,00
13-07-2022	10.281.449	0,23%	25,79	25,37	26,945	26,36
12-07-2022	11.152.758	-2,01%	26,37	26,0222	27,105	26,37
11-07-2022	8.960.922	-3,89%	29,18	26,75	27,31	26,91
08-07-2022	6.734.318	-4,18%	29,18	28,00	29,22	28,00
07-07-2022	10.007.418	6,68%	29,36	28,78	29,54	29,21
06-07-2022	13.657.768	1,17%	27,14	26,21	27,59	27,58
05-07-2022	14.541.328	-6,61%	27,85	26,61	27,97	27,27
04-07-2022	8.604.801	-0,34%	28,89	27,92	29,27	29,16
01-07-2022	8.604.801	-0,34%	28,89	27,92	29,27	29,16
30-06-2022	7.284.823	-3,40%	31,28	28,995	30,05	29,2601
29-06-2022	5.773.224	-1,66%	31,28	29,99	31,295	30,27
28-06-2022	9.211.024	-0,77%	31,52	30,675	32,295	30,78
27-06-2022	6.697.184	0,10%	31,57	30,72	31,61	31,02
24-06-2022	14.262.465	4,80%	29,79	29,15	30,99	30,99
23-06-2022	16.538.793	-5,65%	30,52	28,87	30,87	29,55
22-06-2022	11.170.902	-8,20%	32,03	31,175	32,25	31,24
21-06-2022	5.140.947	0,59%	34,25	33,905	34,7677	34,02
20-06-2022	7.111.665	-3,10%	34,68	33,415	34,99	33,79
17-06-2022	7.111.665	-3,10%	34,68	33,415	34,99	33,79
16-06-2022	7.422.096	-5,85%	35,40	34,50	36,0262	34,74
15-06-2022	6.249.088	0,24%	38,17	35,89	37,57	36,91
14-06-2022	5.983.799	-0,92%	38,17	36,45	37,65	36,83