ConocoPhillips (COP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
1,57%
|
120,38
|
120,09
|
121,99
|
121,71
|
| 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
|
| 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
|
Por favor leia o