ConocoPhillips (COP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
2.363.704 |
-0,12%
|
145,95
|
143,94
|
147,415
|
145,67
|
| 20/10/2026 |
1.994.786 |
0,49%
|
147,08
|
142,80
|
147,31
|
145,95
|
| 19/10/2026 |
1.973.382 |
-0,87%
|
144,82
|
144,00
|
146,69
|
145,24
|
| 16/10/2026 |
3.160.224 |
3,29%
|
142,93
|
141,7883
|
146,58
|
146,51
|
| 15/10/2026 |
2.575.781 |
-0,45%
|
142,63
|
140,83
|
143,50
|
141,73
|
| 14/10/2026 |
2.342.123 |
1,03%
|
142,1152
|
140,90
|
142,54
|
142,34
|
| 13/10/2026 |
2.417.729 |
2,42%
|
138,0125
|
138,0125
|
141,055
|
140,90
|
| 12/10/2026 |
1.835.181 |
2,58%
|
135,69
|
135,69
|
137,63
|
137,56
|
| 09/10/2026 |
1.671.042 |
-0,07%
|
133,00
|
125,01
|
135,561
|
134,10
|
| 08/10/2026 |
2.666.338 |
3,35%
|
132,74
|
132,135
|
134,77
|
134,19
|
| 07/10/2026 |
1.872.432 |
0,38%
|
130,76
|
128,68
|
132,115
|
129,84
|
| 06/10/2026 |
2.062.391 |
0,64%
|
127,9661
|
127,45
|
130,07
|
129,35
|
| 05/10/2026 |
2.373.819 |
1,30%
|
126,23
|
124,81
|
128,85
|
128,40
|
| 02/10/2026 |
2.428.320 |
-0,24%
|
124,55
|
124,55
|
127,13
|
126,75
|
| 01/10/2026 |
2.425.325 |
1,53%
|
125,25
|
124,23
|
127,34
|
127,06
|
| 30/09/2026 |
2.532.718 |
-0,23%
|
126,05
|
124,95
|
126,56
|
125,15
|
| 29/09/2026 |
3.389.999 |
-0,48%
|
124,06
|
123,46
|
126,18
|
125,44
|
| 28/09/2026 |
2.867.380 |
-0,86%
|
129,41
|
125,82
|
129,526
|
126,04
|
| 25/09/2026 |
2.093.161 |
-1,59%
|
127,10
|
126,50
|
128,56
|
127,30
|
| 24/09/2026 |
2.197.506 |
1,01%
|
129,62
|
128,68
|
130,97
|
129,34
|
| 23/09/2026 |
2.221.869 |
2,25%
|
126,70
|
125,875
|
129,06
|
128,09
|
| 22/09/2026 |
4.658.972 |
-1,77%
|
127,53
|
124,4926
|
127,53
|
125,27
|
| 21/09/2026 |
2.324.201 |
-3,29%
|
129,88
|
127,25
|
130,95
|
127,53
|
| 18/09/2026 |
2.838.236 |
-1,04%
|
133,50
|
131,48
|
133,63
|
131,83
|
| 17/09/2026 |
3.607.227 |
0,52%
|
130,85
|
130,6393
|
133,40
|
133,19
|
| 16/09/2026 |
3.660.759 |
-6,12%
|
138,57
|
132,38
|
139,50
|
132,54
|
| 15/09/2026 |
3.230.087 |
3,33%
|
136,06
|
136,06
|
141,62
|
141,22
|
| 14/09/2026 |
2.844.969 |
-0,50%
|
140,06
|
136,10
|
140,06
|
136,67
|
| 11/09/2026 |
2.005.791 |
0,23%
|
134,9022
|
134,9022
|
137,655
|
137,35
|
| 10/09/2026 |
2.645.535 |
0,37%
|
139,53
|
134,70
|
139,72
|
137,04
|
| 09/09/2026 |
2.571.306 |
1,10%
|
137,2121
|
136,155
|
137,865
|
136,53
|
| 08/09/2026 |
2.013.790 |
0,60%
|
135,47
|
134,135
|
137,50
|
135,04
|
| 04/09/2026 |
2.129.901 |
-1,07%
|
135,5732
|
132,57
|
135,60
|
134,26
|
| 03/09/2026 |
2.154.293 |
-1,17%
|
136,36
|
135,435
|
137,98
|
135,72
|
| 02/09/2026 |
2.455.091 |
0,68%
|
134,95
|
134,6139
|
137,37
|
137,20
|
| 01/09/2026 |
2.744.888 |
2,77%
|
135,10
|
133,6373
|
136,30
|
136,19
|
| 31/08/2026 |
2.372.730 |
1,88%
|
133,34
|
131,11
|
134,285
|
132,49
|
| 28/08/2026 |
1.953.177 |
0,73%
|
129,3197
|
129,04
|
130,84
|
130,35
|
| 27/08/2026 |
3.514.671 |
-0,84%
|
129,83
|
128,00
|
130,20
|
129,52
|
| 26/08/2026 |
2.511.851 |
-0,96%
|
130,60
|
130,00
|
132,72
|
130,61
|
| 25/08/2026 |
2.877.821 |
-1,13%
|
131,00
|
130,17
|
132,9178
|
131,84
|
| 24/08/2026 |
2.604.001 |
-1,13%
|
133,80
|
132,93
|
135,63
|
133,35
|
| 21/08/2026 |
2.912.666 |
0,03%
|
134,49
|
134,1197
|
135,88
|
134,87
|
| 20/08/2026 |
3.800.883 |
3,28%
|
133,00
|
132,00
|
135,87
|
134,89
|
| 19/08/2026 |
2.542.665 |
0,76%
|
130,25
|
129,90
|
132,349
|
130,58
|
| 18/08/2026 |
2.417.893 |
1,69%
|
129,13
|
128,765
|
130,1227
|
129,72
|
| 17/08/2026 |
3.503.865 |
1,41%
|
126,26
|
125,14
|
127,8648
|
127,10
|
| 14/08/2026 |
2.517.475 |
1,82%
|
125,25
|
125,1304
|
127,38
|
125,94
|
| 13/08/2026 |
2.617.019 |
-2,37%
|
126,22
|
124,125
|
127,00
|
124,52
|
| 12/08/2026 |
2.654.176 |
1,00%
|
125,20
|
124,82
|
127,30
|
127,30
|
| 11/08/2026 |
2.475.853 |
2,32%
|
122,60
|
122,40
|
126,05
|
125,92
|
| 10/08/2026 |
2.804.983 |
4,59%
|
118,6236
|
118,6236
|
123,26
|
123,03
|
| 07/08/2026 |
2.327.594 |
0,61%
|
115,51
|
114,92
|
118,52
|
117,60
|
| 06/08/2026 |
3.204.430 |
1,34%
|
117,08
|
115,43
|
119,90
|
116,76
|
| 05/08/2026 |
3.842.537 |
-2,46%
|
118,5814
|
114,71
|
119,15
|
115,04
|
| 04/08/2026 |
2.818.744 |
-0,86%
|
117,4611
|
116,08
|
118,465
|
117,94
|
| 03/08/2026 |
2.863.707 |
-1,10%
|
118,2429
|
117,14
|
119,29
|
119,16
|
| 31/07/2026 |
1.758.369 |
1,22%
|
116,53
|
118,485
|
120,82
|
120,48
|
| 30/07/2026 |
2.840.043 |
0,87%
|
116,7922
|
116,20
|
119,085
|
119,03
|
| 29/07/2026 |
2.237.293 |
3,50%
|
117,03
|
117,03
|
119,00
|
118,06
|
| 28/07/2026 |
2.478.081 |
-1,27%
|
116,1532
|
113,21
|
117,17
|
114,10
|
| 27/07/2026 |
2.448.857 |
-3,89%
|
116,4387
|
115,46
|
118,49
|
115,58
|
| 24/07/2026 |
1.992.658 |
0,07%
|
119,04
|
119,04
|
121,65
|
120,26
|
| 23/07/2026 |
3.174.493 |
1,29%
|
121,61
|
119,98
|
122,3745
|
120,20
|
| 22/07/2026 |
2.282.886 |
1,10%
|
119,008
|
118,48
|
119,74
|
118,79
|
| 21/07/2026 |
2.322.529 |
1,60%
|
115,52
|
115,52
|
117,545
|
117,50
|
| 20/07/2026 |
2.892.842 |
0,85%
|
115,2602
|
113,2579
|
116,675
|
115,68
|
| 17/07/2026 |
2.501.828 |
1,71%
|
115,404
|
113,445
|
116,26
|
114,71
|
| 16/07/2026 |
1.869.206 |
1,25%
|
112,33
|
111,80
|
112,89
|
112,84
|
| 15/07/2026 |
2.450.975 |
-0,37%
|
112,10
|
109,56
|
112,46
|
111,46
|
| 14/07/2026 |
2.566.918 |
-0,90%
|
113,63
|
110,14
|
113,75
|
111,87
|
| 13/07/2026 |
2.533.123 |
3,43%
|
110,856
|
110,78
|
113,2188
|
112,85
|
| 10/07/2026 |
1.879.489 |
0,94%
|
108,36
|
107,61
|
109,42
|
109,04
|
| 09/07/2026 |
2.327.872 |
-2,48%
|
110,40
|
107,79
|
110,48
|
108,02
|
| 08/07/2026 |
4.017.991 |
2,01%
|
110,3598
|
109,08
|
111,34
|
110,72
|
| 07/07/2026 |
3.214.848 |
4,73%
|
104,68
|
104,30
|
108,81
|
108,44
|
| 06/07/2026 |
2.125.520 |
-1,13%
|
104,65
|
103,40
|
104,65
|
103,58
|
| 02/07/2026 |
2.436.085 |
1,38%
|
103,58
|
103,38
|
104,73
|
104,73
|
| 01/07/2026 |
2.421.561 |
-0,64%
|
103,70
|
102,70
|
104,78
|
103,22
|
| 30/06/2026 |
4.360.842 |
-0,27%
|
104,20
|
103,6602
|
105,17
|
103,96
|
| 29/06/2026 |
2.842.988 |
-1,55%
|
106,74
|
104,13
|
106,99
|
104,20
|
| 26/06/2026 |
3.326.886 |
-0,73%
|
105,71
|
104,64
|
106,80
|
105,96
|
| 25/06/2026 |
3.622.792 |
-0,55%
|
106,72
|
105,23
|
107,21
|
106,41
|
| 24/06/2026 |
2.807.771 |
-2,76%
|
107,25
|
106,25
|
108,72
|
106,92
|
| 23/06/2026 |
3.441.623 |
0,20%
|
110,36
|
108,85
|
110,79
|
109,97
|
| 18/06/2026 |
5.025.729 |
-3,13%
|
110,17
|
106,995
|
110,53
|
109,70
|
| 17/06/2026 |
3.054.815 |
-0,20%
|
111,56
|
109,96
|
111,89
|
111,21
|
| 16/06/2026 |
3.740.198 |
-0,94%
|
110,892
|
109,4767
|
111,49
|
111,34
|
| 15/06/2026 |
4.742.871 |
-4,01%
|
112,06
|
110,73
|
113,63
|
112,26
|
| 12/06/2026 |
3.179.679 |
0,90%
|
114,80
|
113,80
|
118,50
|
116,98
|
| 11/06/2026 |
2.990.902 |
-3,79%
|
121,2065
|
115,36
|
121,47
|
115,36
|
| 10/06/2026 |
2.906.483 |
2,62%
|
118,00
|
117,56
|
121,39
|
119,92
|
| 09/06/2026 |
2.484.658 |
-1,86%
|
118,49
|
114,86
|
118,49
|
116,79
|
| 08/06/2026 |
2.326.457 |
1,55%
|
117,65
|
117,65
|
120,02
|
118,89
|
| 05/06/2026 |
2.479.626 |
-1,84%
|
120,00
|
117,03
|
120,00
|
117,14
|
| 04/06/2026 |
2.014.624 |
0,14%
|
117,80
|
117,60
|
119,575
|
119,23
|
| 03/06/2026 |
3.019.273 |
1,83%
|
117,8157
|
116,915
|
119,545
|
119,05
|
| 02/06/2026 |
1.978.427 |
1,13%
|
115,25
|
115,25
|
117,45
|
116,87
|
| 01/06/2026 |
3.708.371 |
1,41%
|
115,30
|
115,30
|
117,60
|
115,58
|
| 29/05/2026 |
3.077.846 |
-0,77%
|
114,49
|
112,64
|
114,63
|
113,98
|
