ConocoPhillips (COP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
05/12/2023	2.410.907	-1,21%	114,66	113,05	114,90	113,14
04/12/2023	2.371.225	-0,61%	114,09	113,8801	115,92	114,53
01/12/2023	1.856.830	-0,29%	114,92	114,87	117,04	115,23
30/11/2023	2.385.262	1,40%	114,92	113,645	116,70	115,57
29/11/2023	2.769.549	-0,88%	115,49	113,335	115,56	113,97
28/11/2023	1.460.997	0,16%	114,46	114,48	115,975	114,98
27/11/2023	2.130.801	-0,60%	114,87	113,37	114,98	114,80
24/11/2023	863.129	0,82%	114,50	114,86	116,5731	115,79
23/11/2023	1.936.639	-0,28%	115,17	111,16	115,13	114,85
22/11/2023	1.871.629	-0,28%	115,17	111,16	115,13	114,85
21/11/2023	1.529.757	-0,19%	115,17	114,5592	115,625	115,17
20/11/2023	1.438.734	0,70%	114,99	114,59	116,575	115,39
17/11/2023	2.504.159	2,32%	113,75	112,23	115,52	114,59
16/11/2023	3.094.213	-2,64%	113,75	109,98	113,76	111,99
15/11/2023	2.240.343	-0,44%	115,22	114,88	116,665	115,03
14/11/2023	2.528.732	0,16%	115,89	115,35	116,81	115,54
13/11/2023	1.245.016	0,29%	115,28	115,0673	115,9113	115,36
10/11/2023	1.842.914	1,28%	115,27	114,60	116,2062	115,61
09/11/2023	1.821.357	-0,26%	115,79	114,05	116,06	114,15
08/11/2023	2.465.394	-0,69%	116,44	113,97	115,61	114,45
07/11/2023	2.580.211	-2,72%	120,39	114,33	116,50	115,25
06/11/2023	1.702.487	-1,07%	120,39	118,19	120,47	118,47
03/11/2023	2.910.831	-1,86%	121,82	119,35	121,89	119,75
02/11/2023	4.465.038	4,59%	117,92	117,39	123,245	122,02
01/11/2023	3.512.491	-0,70%	118,71	116,49	119,744	117,97
31/10/2023	1.814.567	0,56%	118,71	116,49	118,99	118,80
30/10/2023	2.374.223	0,29%	117,79	116,53	118,50	118,14
27/10/2023	1.322.570	-0,58%	117,92	116,435	118,337	117,62
26/10/2023	2.781.522	-1,74%	118,67	117,26	119,16	118,31
25/10/2023	2.404.738	0,38%	121,66	118,78	120,93	120,41
24/10/2023	2.161.213	-1,15%	121,66	119,91	121,979	119,95
23/10/2023	2.448.374	-2,19%	123,01	120,64	123,15	121,34
20/10/2023	2.246.677	-1,84%	126,20	123,89	126,67	124,06
19/10/2023	1.855.300	-0,17%	126,12	124,8721	127,33	126,38
18/10/2023	2.110.532	0,90%	125,11	125,45	127,225	126,59
17/10/2023	1.964.740	0,12%	125,11	124,94	126,4294	125,46
16/10/2023	1.570.053	0,36%	125,87	124,18	126,69	125,31
13/10/2023	2.592.947	3,10%	121,08	123,43	125,97	124,86
12/10/2023	1.885.553	0,89%	119,37	120,46	121,725	121,11
11/10/2023	2.934.518	-0,29%	119,37	118,03	120,19	120,04
10/10/2023	2.227.632	-1,17%	121,46	120,19	122,235	120,39
09/10/2023	2.878.188	5,63%	119,15	118,77	121,86	121,82