ConocoPhillips (COP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22-11-2024 |
2.652.362 |
0,09%
|
112,09
|
111,13
|
112,7299
|
112,005
|
| 21-11-2024 |
3.925.725 |
-1,35%
|
114,27
|
111,51
|
115,34
|
111,90
|
| 20-11-2024 |
1.539.296 |
0,30%
|
112,90
|
112,65
|
113,98
|
113,43
|
| 19-11-2024 |
1.838.232 |
-0,59%
|
112,62
|
112,25
|
114,10
|
113,09
|
| 18-11-2024 |
1.625.427 |
1,28%
|
113,39
|
112,81
|
114,46
|
113,76
|
| 15-11-2024 |
1.581.873 |
-0,53%
|
112,68
|
111,89
|
114,05
|
112,32
|
| 14-11-2024 |
1.381.798 |
0,98%
|
112,59
|
111,36
|
113,02
|
112,92
|
| 13-11-2024 |
2.381.731 |
1,07%
|
110,42
|
109,51
|
112,455
|
111,82
|
| 12-11-2024 |
1.957.359 |
-1,26%
|
112,46
|
110,47
|
112,82
|
110,64
|
| 11-11-2024 |
1.239.453 |
0,41%
|
111,52
|
111,00
|
112,68
|
112,05
|
| 08-11-2024 |
2.178.292 |
-0,72%
|
111,10
|
110,56
|
112,00
|
111,59
|
| 07-11-2024 |
2.106.860 |
-1,08%
|
113,91
|
111,89
|
113,94
|
112,40
|
| 06-11-2024 |
2.808.299 |
4,05%
|
112,00
|
111,46
|
114,86
|
113,63
|
| 05-11-2024 |
2.705.387 |
0,32%
|
109,19
|
108,58
|
110,01
|
109,21
|
| 04-11-2024 |
1.972.798 |
0,95%
|
109,00
|
108,72
|
110,04
|
108,86
|
| 01-11-2024 |
2.124.858 |
-1,55%
|
109,50
|
106,68
|
110,01
|
107,84
|
| 31-10-2024 |
3.075.210 |
6,37%
|
107,65
|
106,11
|
110,63
|
109,54
|
| 30-10-2024 |
2.107.243 |
0,65%
|
102,86
|
102,37
|
103,43
|
102,98
|
| 29-10-2024 |
1.224.181 |
-0,91%
|
103,09
|
102,17
|
103,75
|
102,32
|
| 28-10-2024 |
1.374.006 |
-1,24%
|
101,67
|
101,55
|
103,34
|
103,26
|
| 25-10-2024 |
1.492.713 |
0,18%
|
105,02
|
104,26
|
105,38
|
104,56
|
| 24-10-2024 |
1.152.983 |
-0,13%
|
105,00
|
103,45
|
105,12
|
104,37
|
| 23-10-2024 |
2.011.241 |
-0,47%
|
104,59
|
103,67
|
105,04
|
104,51
|
| 22-10-2024 |
1.571.782 |
0,01%
|
105,78
|
104,77
|
105,78
|
105,00
|
| 21-10-2024 |
1.630.418 |
-0,64%
|
106,65
|
104,70
|
106,77
|
104,99
|
| 18-10-2024 |
1.934.838 |
-0,45%
|
106,12
|
104,70
|
106,12
|
105,67
|
| 17-10-2024 |
1.537.394 |
0,94%
|
105,32
|
104,94
|
106,22
|
106,15
|
| 16-10-2024 |
1.701.957 |
-0,05%
|
105,64
|
105,04
|
105,84
|
105,16
|
| 15-10-2024 |
2.185.069 |
-3,89%
|
106,18
|
105,13
|
107,12
|
105,21
|
| 14-10-2024 |
1.793.832 |
-0,92%
|
109,70
|
108,90
|
110,42
|
109,47
|
| 11-10-2024 |
2.008.546 |
-1,23%
|
110,75
|
110,48
|
111,69
|
110,49
|
| 10-10-2024 |
1.322.724 |
0,80%
|
111,64
|
110,76
|
112,80
|
111,86
|
| 09-10-2024 |
1.747.317 |
0,15%
|
109,91
|
109,55
|
111,51
|
110,97
|
| 08-10-2024 |
1.735.660 |
-3,42%
|
112,51
|
110,18
|
112,61
|
110,80
|
| 07-10-2024 |
1.956.170 |
0,16%
|
114,94
|
114,44
|
116,04
|
114,72
|
| 04-10-2024 |
2.202.519 |
1,89%
|
113,57
|
112,05
|
114,63
|
114,54
|
| 03-10-2024 |
2.472.178 |
1,87%
|
110,70
|
110,00
|
112,51
|
112,42
|
| 02-10-2024 |
3.100.602 |
0,91%
|
111,28
|
108,59
|
111,62
|
110,36
|
| 01-10-2024 |
2.021.825 |
3,89%
|
104,54
|
104,10
|
109,67
|
109,37
|
| 30-09-2024 |
2.379.473 |
0,54%
|
104,40
|
103,90
|
105,57
|
105,28
|
| 27-09-2024 |
2.228.318 |
2,36%
|
102,63
|
102,62
|
104,84
|
104,72
|
| 26-09-2024 |
3.279.525 |
-3,24%
|
103,00
|
102,17
|
104,22
|
102,31
|
| 25-09-2024 |
2.781.355 |
-2,92%
|
108,50
|
105,71
|
108,79
|
105,73
|
| 24-09-2024 |
1.913.386 |
-0,71%
|
111,34
|
108,78
|
111,34
|
108,91
|
| 23-09-2024 |
2.467.741 |
-0,16%
|
110,10
|
107,50
|
110,92
|
109,69
|
| 20-09-2024 |
22.169.453 |
-0,62%
|
111,38
|
109,73
|
111,74
|
109,87
|
| 19-09-2024 |
2.411.298 |
1,78%
|
110,55
|
109,37
|
111,34
|
110,55
|
| 18-09-2024 |
2.292.135 |
0,31%
|
107,52
|
107,52
|
109,90
|
108,62
|
| 17-09-2024 |
2.421.208 |
2,60%
|
105,51
|
105,30
|
108,49
|
108,29
|
| 16-09-2024 |
2.241.530 |
1,98%
|
104,96
|
104,45
|
105,68
|
105,55
|
| 13-09-2024 |
1.680.295 |
0,58%
|
103,32
|
103,10
|
104,35
|
103,50
|
| 12-09-2024 |
2.297.099 |
0,32%
|
102,72
|
102,16
|
103,68
|
102,90
|
| 11-09-2024 |
2.217.824 |
-1,38%
|
103,80
|
101,30
|
104,00
|
102,57
|
| 10-09-2024 |
1.760.060 |
-1,52%
|
105,55
|
103,24
|
105,72
|
104,00
|
| 09-09-2024 |
1.693.795 |
-0,40%
|
106,00
|
105,54
|
106,67
|
105,60
|
| 06-09-2024 |
1.997.486 |
-1,33%
|
107,73
|
105,73
|
108,62
|
106,02
|
| 05-09-2024 |
1.701.617 |
-1,02%
|
109,22
|
107,29
|
109,39
|
107,45
|
| 04-09-2024 |
2.166.119 |
-1,17%
|
110,33
|
108,44
|
111,19
|
108,56
|
| 03-09-2024 |
2.110.784 |
-3,46%
|
111,90
|
109,21
|
111,91
|
109,85
|
| 02-09-2024 |
1.914.450 |
0,00%
|
113,12
|
112,41
|
114,04
|
113,79
|
| 30-08-2024 |
1.914.450 |
-0,51%
|
113,12
|
112,41
|
114,04
|
113,79
|
| 29-08-2024 |
1.767.423 |
1,98%
|
112,98
|
112,08
|
115,14
|
114,37
|
| 28-08-2024 |
1.418.677 |
-0,25%
|
111,56
|
110,67
|
112,20
|
112,15
|
| 27-08-2024 |
1.065.087 |
-1,00%
|
113,66
|
112,07
|
113,66
|
112,43
|
| 26-08-2024 |
1.395.707 |
1,94%
|
113,02
|
113,00
|
115,03
|
113,56
|
| 23-08-2024 |
1.037.960 |
1,30%
|
110,83
|
110,27
|
111,48
|
111,40
|
| 22-08-2024 |
1.002.761 |
0,32%
|
109,60
|
109,46
|
110,515
|
109,97
|
| 21-08-2024 |
1.231.078 |
-0,21%
|
111,06
|
108,91
|
111,13
|
109,62
|
| 20-08-2024 |
1.788.884 |
-1,69%
|
111,57
|
108,87
|
111,73
|
109,85
|
| 19-08-2024 |
1.073.368 |
0,50%
|
111,22
|
111,16
|
112,75
|
111,74
|
| 16-08-2024 |
1.338.720 |
-0,05%
|
110,32
|
109,95
|
111,35
|
111,18
|
| 15-08-2024 |
1.995.936 |
1,74%
|
109,68
|
109,68
|
111,37
|
111,23
|
| 14-08-2024 |
1.714.629 |
0,91%
|
108,51
|
108,24
|
109,84
|
109,33
|
| 13-08-2024 |
1.592.884 |
-1,54%
|
108,99
|
107,86
|
109,00
|
108,34
|
| 12-08-2024 |
1.664.742 |
1,31%
|
108,45
|
108,295
|
110,23
|
110,03
|
| 09-08-2024 |
1.517.891 |
0,31%
|
108,27
|
107,13
|
109,10
|
108,61
|
| 08-08-2024 |
1.852.057 |
1,25%
|
107,24
|
106,92
|
108,62
|
108,27
|
| 07-08-2024 |
1.953.744 |
1,07%
|
107,25
|
106,78
|
108,42
|
106,93
|
| 06-08-2024 |
2.337.834 |
1,18%
|
104,57
|
104,28
|
106,44
|
105,80
|
| 05-08-2024 |
2.214.158 |
-1,14%
|
104,00
|
102,34
|
105,31
|
104,57
|
| 02-08-2024 |
2.106.485 |
-2,42%
|
107,86
|
103,995
|
108,08
|
105,77
|
| 01-08-2024 |
2.570.285 |
-2,53%
|
112,45
|
107,92
|
112,63
|
108,39
|
| 31-07-2024 |
2.116.247 |
1,17%
|
111,61
|
111,13
|
112,40
|
111,20
|
| 30-07-2024 |
3.076.835 |
0,72%
|
109,17
|
108,99
|
110,26
|
109,91
|
| 29-07-2024 |
1.471.053 |
-1,57%
|
111,24
|
108,38
|
111,29
|
109,12
|
| 26-07-2024 |
1.195.159 |
-0,15%
|
111,15
|
109,94
|
111,49
|
110,86
|
| 25-07-2024 |
1.635.391 |
-0,06%
|
111,00
|
110,46
|
112,04
|
111,03
|
| 24-07-2024 |
1.545.401 |
0,24%
|
111,72
|
110,51
|
112,42
|
111,10
|
| 23-07-2024 |
1.797.480 |
-1,33%
|
111,85
|
110,08
|
112,04
|
110,83
|
| 22-07-2024 |
1.689.001 |
-1,78%
|
113,54
|
112,10
|
113,65
|
112,32
|
| 19-07-2024 |
4.037.865 |
-1,94%
|
117,16
|
114,25
|
117,16
|
114,35
|
| 18-07-2024 |
1.932.437 |
0,46%
|
115,91
|
115,39
|
118,39
|
116,61
|
| 17-07-2024 |
2.197.853 |
0,77%
|
115,75
|
115,57
|
117,39
|
116,08
|
| 16-07-2024 |
1.492.887 |
0,54%
|
113,72
|
113,19
|
115,41
|
115,19
|
| 15-07-2024 |
2.005.679 |
1,26%
|
114,01
|
113,04
|
115,18
|
114,57
|
| 12-07-2024 |
1.487.666 |
-0,75%
|
114,40
|
112,85
|
114,58
|
113,14
|
| 11-07-2024 |
1.785.592 |
1,30%
|
112,53
|
111,96
|
114,38
|
113,99
|
| 10-07-2024 |
1.226.224 |
1,21%
|
110,79
|
110,50
|
112,62
|
112,53
|
| 09-07-2024 |
1.314.059 |
-0,93%
|
110,91
|
110,66
|
112,64
|
111,19
|
| 08-07-2024 |
1.497.955 |
-0,28%
|
111,97
|
111,32
|
112,64
|
112,23
|
Por favor leia o