ConocoPhillips (COP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
3.169.150 |
2,52%
|
105,41
|
105,12
|
108,122
|
107,80
|
| 05/02/2026 |
4.927.643 |
-2,41%
|
104,69
|
102,71
|
108,435
|
104,98
|
| 04/02/2026 |
6.173.593 |
2,56%
|
104,79
|
104,79
|
108,34
|
107,59
|
| 03/02/2026 |
5.828.766 |
3,09%
|
102,20
|
101,76
|
105,23
|
104,91
|
| 02/02/2026 |
4.003.393 |
-2,34%
|
101,98
|
100,50
|
103,06
|
101,79
|
| 30/01/2026 |
3.926.769 |
1,39%
|
103,00
|
101,725
|
104,27
|
104,23
|
| 29/01/2026 |
6.551.021 |
1,39%
|
104,30
|
102,725
|
105,72
|
102,80
|
| 28/01/2026 |
3.242.502 |
1,52%
|
100,227
|
99,80
|
101,517
|
101,39
|
| 27/01/2026 |
3.625.180 |
1,44%
|
99,00
|
98,29
|
99,93
|
99,87
|
| 26/01/2026 |
3.201.750 |
0,10%
|
99,73
|
97,79
|
99,74
|
98,45
|
| 23/01/2026 |
3.897.702 |
1,52%
|
98,4204
|
97,69
|
99,41
|
98,35
|
| 22/01/2026 |
4.141.308 |
-0,28%
|
96,21
|
95,97
|
97,84
|
96,88
|
| 21/01/2026 |
5.813.154 |
1,71%
|
97,20
|
96,38
|
97,92
|
97,15
|
| 20/01/2026 |
5.762.717 |
-2,72%
|
97,5003
|
94,975
|
98,6129
|
95,52
|
| 16/01/2026 |
3.888.347 |
-0,75%
|
97,76
|
97,1255
|
98,95
|
98,19
|
| 15/01/2026 |
3.690.430 |
-1,41%
|
99,45
|
98,22
|
100,52
|
98,93
|
| 14/01/2026 |
7.410.877 |
4,02%
|
97,02
|
97,00
|
101,91
|
100,34
|
| 13/01/2026 |
4.124.598 |
1,01%
|
96,40
|
95,50
|
97,75
|
96,46
|
| 12/01/2026 |
4.786.260 |
-2,06%
|
98,6993
|
94,68
|
98,72
|
95,50
|
| 09/01/2026 |
5.005.070 |
-1,43%
|
98,5294
|
97,28
|
100,28
|
97,51
|
| 08/01/2026 |
5.408.912 |
5,09%
|
94,40
|
94,33
|
99,86
|
98,72
|
| 07/01/2026 |
4.073.089 |
-3,26%
|
97,7978
|
93,92
|
97,83
|
93,94
|
| 06/01/2026 |
4.271.160 |
-0,91%
|
99,97
|
97,00
|
100,31
|
97,11
|
| 05/01/2026 |
8.772.270 |
2,38%
|
102,24
|
97,11
|
102,92
|
99,20
|
| 02/01/2026 |
3.350.342 |
3,30%
|
93,40
|
93,14
|
96,94
|
96,70
|
| 31/12/2025 |
1.604.708 |
-0,52%
|
94,27
|
93,42
|
94,588
|
93,61
|
| 30/12/2025 |
2.303.355 |
1,59%
|
93,16
|
93,09
|
94,30
|
93,60
|
| 29/12/2025 |
2.754.731 |
1,19%
|
91,80
|
91,7003
|
92,729
|
92,63
|
| 26/12/2025 |
2.453.422 |
-0,28%
|
91,5128
|
90,75
|
92,48
|
91,54
|
| 24/12/2025 |
1.945.193 |
-0,86%
|
92,61
|
91,69
|
93,16
|
91,80
|
| 23/12/2025 |
2.398.322 |
-0,62%
|
93,99
|
92,44
|
93,99
|
92,73
|
| 22/12/2025 |
2.666.021 |
1,49%
|
92,84
|
92,57
|
94,53
|
93,31
|
| 19/12/2025 |
2.952.459 |
-0,31%
|
92,56
|
91,605
|
93,40
|
91,94
|
| 18/12/2025 |
3.080.912 |
-2,88%
|
94,20
|
92,16
|
94,50
|
92,23
|
| 17/12/2025 |
4.263.090 |
4,62%
|
90,77
|
90,77
|
95,1191
|
94,96
|
| 16/12/2025 |
3.629.197 |
-3,81%
|
93,24
|
90,76
|
93,45
|
90,77
|
| 15/12/2025 |
3.029.840 |
-1,24%
|
95,98
|
93,31
|
96,26
|
94,36
|
| 12/12/2025 |
2.675.877 |
-1,21%
|
97,44
|
95,24
|
97,64
|
95,54
|
| 11/12/2025 |
4.099.044 |
-0,08%
|
95,619
|
95,60
|
97,71
|
96,71
|
| 10/12/2025 |
5.433.578 |
3,61%
|
93,82
|
93,34
|
97,41
|
96,80
|
| 09/12/2025 |
3.129.430 |
0,59%
|
92,97
|
92,18
|
93,6275
|
93,43
|
| 08/12/2025 |
3.723.772 |
-0,87%
|
93,18
|
92,26
|
94,24
|
92,88
|
| 05/12/2025 |
5.216.021 |
0,61%
|
92,6441
|
92,0817
|
95,06
|
93,69
|
| 04/12/2025 |
3.607.122 |
1,43%
|
91,50
|
91,32
|
93,19
|
93,12
|
| 03/12/2025 |
2.997.007 |
2,82%
|
89,88
|
89,88
|
91,84
|
91,81
|
| 02/12/2025 |
2.482.940 |
-1,08%
|
90,61
|
88,60
|
90,61
|
89,29
|
| 01/12/2025 |
3.565.059 |
1,80%
|
89,00
|
88,76
|
91,175
|
90,26
|
| 28/11/2025 |
1.846.877 |
1,79%
|
87,1001
|
87,00
|
89,39
|
88,69
|
| 26/11/2025 |
2.121.895 |
0,54%
|
86,70
|
86,415
|
87,639
|
87,09
|
| 25/11/2025 |
3.181.274 |
-1,07%
|
87,1324
|
85,71
|
87,95
|
86,62
|
| 24/11/2025 |
2.835.660 |
0,22%
|
87,38
|
86,32
|
88,1299
|
87,56
|
| 21/11/2025 |
3.248.431 |
-0,13%
|
87,5001
|
86,54
|
88,49
|
87,37
|
| 20/11/2025 |
2.557.235 |
-0,58%
|
88,51
|
87,4376
|
90,59
|
87,47
|
| 19/11/2025 |
2.136.853 |
-1,91%
|
88,12
|
87,0441
|
88,50
|
87,98
|
| 18/11/2025 |
2.414.637 |
1,08%
|
88,33
|
88,11
|
90,345
|
89,68
|
| 17/11/2025 |
4.686.591 |
-1,97%
|
90,6201
|
88,10
|
90,765
|
88,72
|
| 14/11/2025 |
3.791.906 |
2,18%
|
90,45
|
86,4471
|
91,8107
|
90,53
|
| 13/11/2025 |
2.800.422 |
0,39%
|
89,10
|
88,637
|
90,66
|
89,42
|
| 12/11/2025 |
4.101.007 |
-1,79%
|
90,0325
|
88,94
|
90,26
|
89,07
|
| 11/11/2025 |
3.300.781 |
2,79%
|
88,92
|
88,80
|
91,3898
|
90,69
|
| 10/11/2025 |
3.294.350 |
1,61%
|
87,01
|
86,43
|
88,535
|
88,23
|
| 07/11/2025 |
3.648.770 |
1,36%
|
86,09
|
85,59
|
87,38
|
86,83
|
| 06/11/2025 |
6.766.320 |
-2,37%
|
87,7677
|
85,60
|
88,36
|
85,66
|
| 05/11/2025 |
2.718.768 |
-0,21%
|
87,91
|
87,56
|
88,705
|
87,70
|
| 04/11/2025 |
2.290.015 |
-0,76%
|
88,00
|
87,02
|
88,06
|
87,91
|
| 03/11/2025 |
3.143.636 |
-0,33%
|
89,00
|
87,39
|
89,00
|
88,57
|
| 31/10/2025 |
2.533.864 |
0,89%
|
88,7733
|
87,5301
|
89,61
|
88,86
|
| 30/10/2025 |
2.896.579 |
0,08%
|
87,98
|
87,38
|
89,2533
|
88,14
|
| 29/10/2025 |
2.304.618 |
1,46%
|
86,96
|
86,75
|
88,41
|
88,08
|
| 28/10/2025 |
2.574.885 |
-2,14%
|
88,01
|
86,69
|
88,458
|
86,79
|
| 27/10/2025 |
2.933.174 |
0,75%
|
88,40
|
88,31
|
89,39
|
88,69
|
| 24/10/2025 |
4.841.875 |
-2,28%
|
90,35
|
87,933
|
90,85
|
88,03
|
| 23/10/2025 |
4.079.264 |
3,06%
|
89,67
|
89,15
|
91,20
|
90,08
|
| 22/10/2025 |
3.664.653 |
1,16%
|
87,09
|
86,52
|
87,76
|
87,41
|
| 21/10/2025 |
3.196.868 |
-0,75%
|
87,25
|
86,24
|
87,60
|
86,41
|
| 20/10/2025 |
2.240.256 |
0,67%
|
86,78
|
86,20
|
87,25
|
87,06
|
| 17/10/2025 |
2.722.017 |
-0,50%
|
86,20
|
86,13
|
87,4885
|
86,48
|
| 16/10/2025 |
4.134.383 |
-0,95%
|
88,10
|
85,60
|
88,43
|
86,91
|
| 15/10/2025 |
3.355.165 |
-0,49%
|
89,20
|
86,59
|
89,20
|
87,74
|
| 14/10/2025 |
2.598.746 |
-0,70%
|
86,85
|
86,754
|
88,89
|
88,17
|
| 13/10/2025 |
3.236.939 |
1,30%
|
88,80
|
87,595
|
88,98
|
88,78
|
| 10/10/2025 |
3.855.567 |
-4,50%
|
91,31
|
87,64
|
91,31
|
87,64
|
| 09/10/2025 |
3.841.303 |
-1,92%
|
94,00
|
91,825
|
95,02
|
91,95
|
| 08/10/2025 |
2.419.312 |
-1,55%
|
95,20
|
93,29
|
95,2446
|
93,75
|
| 07/10/2025 |
2.052.271 |
0,34%
|
94,28
|
92,63
|
95,27
|
95,23
|
| 06/10/2025 |
1.476.412 |
0,80%
|
95,06
|
94,35
|
95,41
|
94,91
|
| 03/10/2025 |
2.081.369 |
0,84%
|
94,016
|
93,4801
|
94,71
|
94,16
|
| 02/10/2025 |
2.751.784 |
-2,18%
|
95,00
|
93,125
|
96,407
|
93,38
|
| 01/10/2025 |
2.488.359 |
0,92%
|
94,60
|
93,83
|
95,94
|
95,46
|
| 30/09/2025 |
3.075.931 |
-1,27%
|
95,00
|
93,55
|
95,39
|
94,59
|
| 29/09/2025 |
3.396.961 |
-2,65%
|
98,17
|
94,66
|
98,17
|
95,85
|
| 26/09/2025 |
3.285.483 |
1,76%
|
96,31
|
96,31
|
99,645
|
98,48
|
| 25/09/2025 |
3.613.743 |
1,14%
|
95,16
|
95,00
|
97,07
|
96,81
|
| 24/09/2025 |
2.953.920 |
2,27%
|
94,22
|
94,00
|
96,645
|
95,63
|
| 23/09/2025 |
3.792.499 |
1,97%
|
92,59
|
92,45
|
95,53
|
93,47
|
| 22/09/2025 |
2.197.837 |
0,14%
|
91,3888
|
91,08
|
92,83
|
92,01
|
| 19/09/2025 |
2.749.176 |
-1,80%
|
93,94
|
91,365
|
93,94
|
91,92
|
| 18/09/2025 |
1.674.309 |
-0,25%
|
94,43
|
92,92
|
94,43
|
93,48
|
| 17/09/2025 |
3.428.392 |
-0,77%
|
94,50
|
93,14
|
95,20
|
93,82
|
| 16/09/2025 |
3.904.044 |
2,30%
|
92,52
|
92,52
|
95,10
|
94,54
|
