ConocoPhillips (COP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
656.924 |
1,34%
|
113,72
|
115,53
|
117,38
|
116,73
|
| 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
|
| 05/07/2024 |
1.311.075 |
-1,93%
|
114,62
|
112,16
|
114,62
|
112,55
|
| 04/07/2024 |
806.126 |
0,00%
|
114,05
|
113,72
|
115,64
|
114,77
|
| 03/07/2024 |
806.126 |
0,57%
|
114,05
|
113,72
|
115,64
|
114,77
|
| 02/07/2024 |
1.374.413 |
-0,21%
|
115,24
|
113,34
|
115,60
|
114,12
|
| 01/07/2024 |
1.126.346 |
-0,02%
|
115,04
|
113,65
|
115,46
|
114,36
|
| 28/06/2024 |
3.637.707 |
0,36%
|
115,40
|
113,64
|
115,57
|
114,38
|
| 27/06/2024 |
1.466.891 |
0,32%
|
114,00
|
113,12
|
114,33
|
113,97
|
| 26/06/2024 |
1.896.074 |
-1,20%
|
115,20
|
112,76
|
115,20
|
113,61
|
| 25/06/2024 |
1.623.633 |
-0,16%
|
114,71
|
113,66
|
115,06
|
114,99
|
| 24/06/2024 |
3.186.723 |
3,44%
|
112,25
|
111,95
|
115,99
|
115,17
|
| 21/06/2024 |
17.062.864 |
0,01%
|
111,83
|
110,73
|
112,25
|
111,34
|
| 20/06/2024 |
2.077.648 |
1,76%
|
109,60
|
109,26
|
111,84
|
111,33
|
| 19/06/2024 |
1.677.757 |
0,00%
|
110,07
|
109,01
|
111,17
|
109,41
|
| 18/06/2024 |
1.677.757 |
0,02%
|
110,07
|
109,01
|
111,17
|
109,41
|
| 17/06/2024 |
3.005.585 |
0,14%
|
108,98
|
108,50
|
109,90
|
109,54
|
| 14/06/2024 |
2.577.805 |
-1,35%
|
110,99
|
109,12
|
111,10
|
109,39
|
| 13/06/2024 |
3.032.923 |
-1,16%
|
114,535
|
110,09
|
112,04
|
110,89
|
| 12/06/2024 |
4.906.313 |
-1,27%
|
114,535
|
111,57
|
114,97
|
112,19
|
| 11/06/2024 |
1.737.277 |
0,29%
|
112,30
|
112,65
|
113,65
|
113,63
|
| 10/06/2024 |
2.427.760 |
1,16%
|
112,30
|
111,97
|
114,00
|
113,30
|
| 07/06/2024 |
2.008.124 |
-0,18%
|
111,96
|
111,15
|
112,79
|
112,00
|
| 06/06/2024 |
2.711.600 |
-0,03%
|
112,78
|
111,545
|
112,40
|
112,20
|
| 05/06/2024 |
2.262.754 |
-0,05%
|
112,78
|
111,24
|
112,45
|
112,22
|
| 04/06/2024 |
2.865.488 |
-1,41%
|
112,85
|
111,299
|
112,91
|
112,27
|
| 03/06/2024 |
3.463.949 |
-2,24%
|
116,64
|
112,975
|
116,43
|
113,87
|
| 31/05/2024 |
4.719.219 |
2,55%
|
113,77
|
113,77
|
116,52
|
116,48
|
| 30/05/2024 |
5.302.804 |
-1,63%
|
115,30
|
112,925
|
116,38
|
113,3725
|
| 29/05/2024 |
7.199.229 |
-3,12%
|
117,66
|
113,81
|
117,63
|
115,25
|
| 28/05/2024 |
1.672.697 |
1,46%
|
118,00
|
117,73
|
119,23
|
118,96
|
| 27/05/2024 |
998.899 |
0,00%
|
118,39
|
116,86
|
118,59
|
117,25
|
| 24/05/2024 |
998.899 |
-0,80%
|
118,39
|
116,86
|
118,59
|
117,25
|
| 23/05/2024 |
1.282.089 |
-0,46%
|
118,71
|
117,20
|
119,43
|
117,65
|
| 22/05/2024 |
2.035.855 |
-1,62%
|
119,53
|
117,40
|
119,68
|
118,4622
|
| 21/05/2024 |
1.100.358 |
-0,40%
|
120,75
|
120,29
|
121,72
|
120,41
|
| 20/05/2024 |
1.037.751 |
-0,67%
|
121,71
|
120,49
|
122,045
|
120,89
|
| 17/05/2024 |
1.627.125 |
1,57%
|
120,38
|
120,09
|
121,99
|
121,71
|
| 16/05/2024 |
2.203.873 |
-0,72%
|
120,47
|
119,60
|
121,3899
|
119,83
|
| 15/05/2024 |
2.158.809 |
-0,22%
|
120,95
|
118,66
|
121,9094
|
120,78
|
| 14/05/2024 |
2.670.459 |
-0,45%
|
121,34
|
120,43
|
122,17
|
121,04
|
| 13/05/2024 |
2.554.661 |
-0,26%
|
123,15
|
121,27
|
122,56
|
121,59
|
| 10/05/2024 |
1.652.112 |
-0,57%
|
123,15
|
121,57
|
123,975
|
121,91
|
| 09/05/2024 |
1.700.924 |
0,27%
|
123,15
|
122,67
|
124,23
|
123,39
|
| 08/05/2024 |
1.413.115 |
-0,39%
|
122,73
|
122,71
|
123,97
|
123,06
|
| 07/05/2024 |
2.884.762 |
-0,01%
|
123,69
|
123,08
|
124,94
|
123,54
|
| 06/05/2024 |
1.933.328 |
1,08%
|
123,07
|
123,07
|
125,215
|
123,55
|
| 03/05/2024 |
2.038.782 |
-0,02%
|
122,30
|
120,92
|
122,68
|
122,23
|
| 02/05/2024 |
3.210.951 |
-1,68%
|
129,77
|
121,66
|
125,12
|
122,25
|
| 01/05/2024 |
2.014.854 |
-1,02%
|
129,77
|
123,42
|
125,73
|
124,34
|
| 30/04/2024 |
1.923.165 |
-3,53%
|
129,77
|
125,44
|
129,855
|
125,62
|
| 29/04/2024 |
1.627.908 |
-0,02%
|
129,84
|
128,80
|
130,43
|
130,22
|
| 26/04/2024 |
2.101.959 |
0,10%
|
129,86
|
128,86
|
130,769
|
130,24
|
| 25/04/2024 |
1.509.010 |
0,64%
|
129,86
|
128,31
|
130,64
|
130,11
|
| 24/04/2024 |
1.492.702 |
-0,43%
|
129,545
|
128,295
|
129,69
|
129,28
|
| 23/04/2024 |
1.552.113 |
0,39%
|
128,47
|
127,73
|
130,17
|
129,84
|
| 22/04/2024 |
1.765.936 |
-0,04%
|
128,47
|
126,94
|
130,40
|
129,33
|
| 19/04/2024 |
1.540.796 |
1,23%
|
129,39
|
127,855
|
130,51
|
129,38
|
| 18/04/2024 |
1.444.547 |
-0,41%
|
129,39
|
127,25
|
129,19
|
127,81
|
| 17/04/2024 |
1.508.387 |
-1,18%
|
129,39
|
127,55
|
130,105
|
128,00
|
| 16/04/2024 |
1.564.613 |
-0,55%
|
127,86
|
128,52
|
130,80
|
129,53
|
| 15/04/2024 |
1.721.851 |
-0,72%
|
127,86
|
130,03
|
132,61
|
130,25
|
| 12/04/2024 |
1.895.091 |
-1,29%
|
127,86
|
130,39
|
135,18
|
131,20
|
| 11/04/2024 |
1.791.300 |
0,08%
|
127,86
|
130,65
|
133,19
|
132,92
|
| 10/04/2024 |
1.784.474 |
0,43%
|
127,86
|
131,76
|
133,68
|
132,82
|
| 09/04/2024 |
1.896.365 |
-0,13%
|
127,86
|
131,015
|
133,21
|
132,25
|
| 08/04/2024 |
1.482.466 |
-0,82%
|
127,86
|
132,18
|
134,0249
|
132,42
|
| 05/04/2024 |
1.500.732 |
1,34%
|
127,86
|
131,19
|
133,83
|
133,52
|
| 04/04/2024 |
1.683.429 |
0,09%
|
127,86
|
131,05
|
132,43
|
131,75
|
| 03/04/2024 |
1.514.102 |
0,74%
|
127,86
|
130,52
|
132,00
|
131,63
|
| 02/04/2024 |
2.178.151 |
1,55%
|
127,86
|
128,6292
|
130,84
|
130,67
|
| 01/04/2024 |
1.275.228 |
1,10%
|
127,86
|
126,78
|
128,94
|
128,68
|
| 28/03/2024 |
1.607.277 |
0,35%
|
127,86
|
126,74
|
128,64
|
127,28
|
| 27/03/2024 |
1.534.212 |
0,68%
|
123,43
|
125,32
|
126,985
|
126,84
|
| 26/03/2024 |
2.010.633 |
-0,19%
|
123,43
|
125,20
|
126,86
|
125,99
|
| 25/03/2024 |
2.853.479 |
2,60%
|
123,43
|
123,15
|
126,6498
|
126,23
|
| 22/03/2024 |
2.143.670 |
-0,39%
|
123,43
|
122,71
|
124,05
|
123,03
|
| 21/03/2024 |
1.921.001 |
1,31%
|
122,01
|
121,815
|
123,565
|
123,51
|
| 20/03/2024 |
1.585.441 |
-0,09%
|
121,36
|
121,03
|
122,36
|
121,91
|
| 19/03/2024 |
1.548.185 |
1,46%
|
120,42
|
120,30
|
122,16
|
122,02
|
| 18/03/2024 |
1.914.409 |
0,18%
|
120,90
|
119,16
|
121,02
|
120,26
|
| 15/03/2024 |
2.462.270 |
0,22%
|
119,63
|
119,13
|
120,78
|
120,04
|
| 14/03/2024 |
2.847.092 |
1,90%
|
113,36
|
118,74
|
119,99
|
119,78
|
| 13/03/2024 |
2.929.191 |
2,20%
|
113,36
|
116,65
|
118,61
|
117,55
|
| 12/03/2024 |
2.332.298 |
-0,20%
|
113,36
|
114,36
|
115,7255
|
115,02
|
| 11/03/2024 |
2.385.681 |
1,99%
|
113,36
|
112,65
|
115,355
|
115,25
|
| 08/03/2024 |
2.234.609 |
0,23%
|
112,15
|
112,00
|
113,21
|
113,00
|
| 07/03/2024 |
1.913.732 |
0,67%
|
111,29
|
111,73
|
113,43
|
112,74
|
| 06/03/2024 |
1.947.564 |
0,69%
|
111,29
|
111,479
|
112,90
|
111,99
|
| 05/03/2024 |
2.249.834 |
-0,38%
|
111,29
|
110,8601
|
112,80
|
111,22
|
| 04/03/2024 |
2.216.154 |
-2,28%
|
113,72
|
111,58
|
114,3924
|
111,64
|
| 01/03/2024 |
2.060.476 |
1,51%
|
113,72
|
113,72
|
115,5287
|
114,24
|
| 29/02/2024 |
1.598.835 |
0,45%
|
112,31
|
111,86
|
113,16
|
112,54
|
| 28/02/2024 |
2.125.336 |
0,39%
|
113,05
|
111,15
|
113,31
|
112,04
|
Por favor leia o