ConocoPhillips (COP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/04/2024	639.520	-0,27%	129,86	128,86	130,20	129,76
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
27/02/2024	2.346.021	-0,72%	113,05	111,058	113,23	111,61
26/02/2024	2.557.429	0,82%	111,19	110,61	112,517	112,42
23/02/2024	1.958.236	-0,63%	109,98	110,16	112,25	111,51
22/02/2024	2.124.442	-0,58%	109,98	111,325	112,91	112,22
21/02/2024	3.335.475	3,04%	109,98	109,70	113,665	112,87
20/02/2024	2.555.506	-0,93%	110,46	109,40	111,63	109,54
19/02/2024	2.460.226	0,00%	111,48	110,40	111,795	110,57
16/02/2024	2.460.226	1,13%	111,48	110,40	111,795	110,57
15/02/2024	3.904.881	1,52%	109,04	108,88	111,70	111,00
14/02/2024	2.682.503	0,32%	110,13	109,53	110,98	110,12
13/02/2024	2.876.710	-1,20%	111,15	108,85	111,93	109,77
12/02/2024	2.614.485	-0,05%	111,46	110,5315	112,10	111,10
09/02/2024	2.709.081	-2,41%	113,96	111,0216	114,26	111,16
08/02/2024	3.451.343	1,41%	113,02	112,585	115,285	113,90
07/02/2024	2.713.883	0,72%	111,82	111,46	112,97	112,32
06/02/2024	2.089.632	1,41%	110,80	110,195	112,43	111,52
05/02/2024	1.872.288	-0,58%	111,63	109,29	110,86	109,99
02/02/2024	1.969.576	-0,67%	111,63	109,6946	111,95	110,63
01/02/2024	1.864.217	-0,44%	113,84	110,80	113,21	111,38
31/01/2024	1.918.805	-1,91%	113,84	111,81	114,01	111,87
30/01/2024	2.668.090	2,20%	111,91	110,815	114,33	114,05
29/01/2024	1.912.730	-0,56%	111,91	110,49	112,10	111,60
26/01/2024	1.816.710	0,16%	111,91	110,44	112,44	112,23
25/01/2024	2.680.411	2,17%	109,95	109,26	112,08	112,05
24/01/2024	2.164.953	1,56%	107,75	108,42	110,02	109,67
23/01/2024	1.441.078	-0,07%	107,75	107,65	109,41	107,99
22/01/2024	2.477.339	0,18%	107,49	107,04	108,389	108,06
19/01/2024	2.228.036	0,88%	107,21	105,9346	107,915	107,87
18/01/2024	2.602.273	-0,60%	107,21	105,7701	107,34	106,93
17/01/2024	2.125.398	-0,99%	106,92	106,63	108,54	107,57
16/01/2024	2.521.710	-2,74%	111,55	108,34	111,74	108,64
15/01/2024	2.293.216	0,63%	111,70	111,045	113,2611	111,70
12/01/2024	2.293.216	0,63%	111,70	111,045	113,2611	111,70
11/01/2024	1.920.126	-0,16%	111,70	110,96	112,1913	111,00
10/01/2024	2.004.427	-1,44%	113,43	110,83	112,68	111,14
09/01/2024	2.376.269	-1,52%	114,53	112,25	114,50	112,76
08/01/2024	3.028.895	-2,09%	115,01	112,485	115,01	114,10
05/01/2024	1.509.859	0,04%	117,68	116,00	117,77	116,53
04/01/2024	2.222.464	-2,88%	117,68	116,285	121,24	116,48
03/01/2024	2.089.901	1,99%	117,68	117,4193	120,18	119,93
02/01/2024	1.887.074	1,31%	116,37	116,88	118,80	117,59
29/12/2023	1.274.049	-0,37%	118,59	115,813	117,55	116,07
28/12/2023	1.593.162	-1,68%	118,59	116,45	118,20	116,50
27/12/2023	1.248.166	-0,45%	118,59	118,08	119,64	118,49
26/12/2023	1.365.307	1,16%	118,59	118,38	119,43	119,02
22/12/2023	1.607.746	0,71%	118,12	117,29	118,63	117,66
21/12/2023	1.619.675	0,12%	116,39	115,2842	116,87	116,83
20/12/2023	3.143.199	0,17%	116,79	116,38	118,93	116,69
19/12/2023	2.590.164	1,38%	115,77	114,26	116,64	116,49
18/12/2023	2.951.096	0,31%	115,77	114,65	117,2683	114,90
15/12/2023	4.145.981	-0,36%	114,435	113,62	115,74	114,54
14/12/2023	5.342.778	2,77%	112,40	112,75	116,3502	114,95
13/12/2023	3.229.676	0,71%	111,55	110,885	112,25	111,85
12/12/2023	3.192.399	-0,98%	110,78	109,78	111,475	111,06
11/12/2023	3.187.879	0,08%	111,73	111,541	112,63	112,16
08/12/2023	2.457.911	1,10%	111,73	111,07	112,19	112,07
07/12/2023	2.428.056	0,30%	111,73	110,65	111,905	110,85
06/12/2023	3.011.872	-2,32%	111,73	109,735	112,16	110,52