ConocoPhillips (COP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 13/04/2026 |
3.752.688 |
0,87%
|
125,04
|
122,38
|
125,3503
|
123,62
|
| 10/04/2026 |
5.397.879 |
-0,75%
|
123,02
|
121,32
|
124,05
|
122,55
|
| 09/04/2026 |
4.319.960 |
-1,39%
|
125,90
|
123,28
|
127,88
|
123,47
|
| 08/04/2026 |
6.799.662 |
-5,79%
|
123,16
|
120,70
|
125,8899
|
125,22
|
| 07/04/2026 |
3.374.741 |
0,10%
|
132,4308
|
131,15
|
133,685
|
131,77
|
| 06/04/2026 |
2.329.909 |
0,86%
|
129,50
|
129,35
|
131,73
|
131,64
|
| 02/04/2026 |
3.696.028 |
1,67%
|
132,09
|
129,11
|
134,4099
|
130,52
|
| 01/04/2026 |
6.945.430 |
-2,74%
|
127,82
|
126,44
|
129,92
|
128,38
|
| 31/03/2026 |
6.395.414 |
-0,57%
|
132,6843
|
128,345
|
135,20
|
132,00
|
| 30/03/2026 |
3.910.680 |
-0,65%
|
134,84
|
131,91
|
135,87
|
132,89
|
| 27/03/2026 |
4.854.610 |
0,41%
|
133,9704
|
132,34
|
134,87
|
133,80
|
| 26/03/2026 |
4.627.629 |
3,36%
|
129,60
|
129,1989
|
133,55
|
133,25
|
| 25/03/2026 |
3.934.727 |
-0,33%
|
127,10
|
127,0605
|
129,67
|
128,93
|
| 24/03/2026 |
5.173.361 |
1,70%
|
127,94
|
126,5644
|
131,00
|
129,35
|
| 23/03/2026 |
5.549.204 |
0,22%
|
123,43
|
122,952
|
128,36
|
127,19
|
| 20/03/2026 |
5.194.635 |
0,60%
|
126,2375
|
126,11
|
128,1299
|
126,92
|
| 19/03/2026 |
5.924.835 |
1,92%
|
124,65
|
123,965
|
126,35
|
126,02
|
| 18/03/2026 |
4.856.708 |
0,65%
|
123,73
|
123,11
|
124,87
|
123,65
|
| 17/03/2026 |
4.094.577 |
1,28%
|
121,92
|
121,245
|
123,96
|
122,87
|
| 16/03/2026 |
3.951.481 |
-0,47%
|
121,70
|
120,4001
|
122,38
|
121,32
|
| 13/03/2026 |
5.670.612 |
1,36%
|
119,7438
|
119,3044
|
122,26
|
121,89
|
| 12/03/2026 |
6.743.625 |
2,76%
|
118,99
|
117,66
|
120,985
|
120,26
|
| 11/03/2026 |
5.150.202 |
2,52%
|
113,50
|
113,50
|
117,16
|
117,03
|
| 10/03/2026 |
7.834.621 |
-1,52%
|
115,89
|
112,93
|
116,54
|
114,15
|
| 09/03/2026 |
7.502.592 |
-0,03%
|
118,24
|
116,20
|
118,76
|
117,03
|
| 06/03/2026 |
6.143.161 |
0,19%
|
118,80
|
116,60
|
119,455
|
117,07
|
| 05/03/2026 |
4.622.901 |
1,03%
|
116,8909
|
115,825
|
118,51
|
116,82
|
| 04/03/2026 |
4.415.884 |
-2,42%
|
116,77
|
114,43
|
117,59
|
115,65
|
| 03/03/2026 |
9.620.456 |
0,24%
|
119,74
|
117,30
|
122,50
|
118,52
|
| 02/03/2026 |
10.004.156 |
4,21%
|
118,9564
|
115,72
|
119,70
|
118,24
|
| 27/02/2026 |
3.962.348 |
2,49%
|
112,57
|
111,06
|
113,79
|
113,46
|
| 26/02/2026 |
3.704.124 |
0,63%
|
108,56
|
108,11
|
111,69
|
110,70
|
| 25/02/2026 |
2.736.903 |
-0,52%
|
110,59
|
108,68
|
111,4201
|
110,01
|
| 24/02/2026 |
2.352.053 |
0,65%
|
110,46
|
108,40
|
110,90
|
110,59
|
| 23/02/2026 |
2.394.609 |
-0,59%
|
110,77
|
109,68
|
111,91
|
109,88
|
| 20/02/2026 |
2.571.587 |
-0,95%
|
110,70
|
109,58
|
111,45
|
110,53
|
| 19/02/2026 |
4.548.746 |
0,97%
|
111,71
|
111,07
|
113,80
|
111,59
|
| 18/02/2026 |
4.660.372 |
2,39%
|
109,6674
|
108,84
|
110,81
|
110,52
|
| 17/02/2026 |
3.416.615 |
-2,38%
|
110,86
|
107,8925
|
112,95
|
107,94
|
| 13/02/2026 |
3.660.946 |
0,54%
|
110,36
|
110,11
|
112,07
|
111,43
|
| 12/02/2026 |
6.168.705 |
-0,34%
|
111,00
|
108,715
|
111,98
|
110,83
|
| 11/02/2026 |
5.129.810 |
3,50%
|
108,65
|
108,40
|
111,435
|
111,21
|
| 10/02/2026 |
2.640.592 |
-1,10%
|
108,9511
|
107,11
|
109,23
|
107,50
|
| 09/02/2026 |
3.315.103 |
0,84%
|
107,61
|
107,14
|
108,89
|
108,70
|
| 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
|
