ConocoPhillips (COP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
2.310.475 |
-0,14%
|
92,99
|
91,69
|
93,05
|
92,33
|
| 12/09/2025 |
2.124.341 |
-1,72%
|
94,1643
|
92,43
|
95,00
|
92,43
|
| 11/09/2025 |
1.930.868 |
-0,21%
|
93,51
|
92,6775
|
94,138
|
94,13
|
| 10/09/2025 |
1.884.466 |
2,53%
|
92,07
|
91,69
|
94,32
|
94,32
|
| 09/09/2025 |
2.612.400 |
0,55%
|
91,58
|
91,45
|
93,66
|
91,86
|
| 08/09/2025 |
4.718.714 |
-1,65%
|
93,75
|
90,507
|
93,75
|
91,40
|
| 05/09/2025 |
3.938.525 |
-2,95%
|
94,37
|
92,13
|
95,3567
|
92,95
|
| 04/09/2025 |
2.602.380 |
1,18%
|
94,50
|
93,98
|
96,165
|
95,77
|
| 03/09/2025 |
5.058.328 |
-4,38%
|
98,50
|
94,335
|
98,50
|
94,65
|
| 02/09/2025 |
2.300.167 |
0,02%
|
98,97
|
97,785
|
99,62
|
98,99
|
| 29/08/2025 |
1.934.208 |
0,53%
|
98,01
|
98,01
|
99,315
|
98,97
|
| 28/08/2025 |
1.651.389 |
0,64%
|
98,60
|
96,83
|
98,655
|
98,45
|
| 27/08/2025 |
2.902.221 |
0,88%
|
96,7452
|
96,7452
|
98,63
|
97,90
|
| 26/08/2025 |
1.785.020 |
-1,15%
|
97,62
|
96,38
|
97,98
|
97,05
|
| 25/08/2025 |
2.480.035 |
1,44%
|
96,79
|
96,2001
|
98,22
|
98,18
|
| 22/08/2025 |
2.975.619 |
2,09%
|
95,23
|
95,18
|
97,39
|
96,78
|
| 21/08/2025 |
2.962.508 |
-0,12%
|
94,5801
|
93,82
|
95,3691
|
94,78
|
| 20/08/2025 |
2.449.345 |
1,19%
|
93,7341
|
93,65
|
95,195
|
94,89
|
| 19/08/2025 |
1.643.832 |
-0,29%
|
93,69
|
93,1995
|
94,55
|
93,76
|
| 18/08/2025 |
2.277.569 |
-0,58%
|
94,6599
|
93,34
|
94,66
|
94,00
|
| 15/08/2025 |
3.743.266 |
-0,34%
|
95,00
|
94,55
|
96,4299
|
94,55
|
| 14/08/2025 |
1.953.764 |
-0,24%
|
94,68
|
94,29
|
95,98
|
95,65
|
| 13/08/2025 |
4.406.392 |
1,36%
|
94,90
|
94,26
|
95,88
|
95,88
|
| 12/08/2025 |
3.385.825 |
1,13%
|
93,01
|
93,01
|
96,78
|
94,59
|
| 11/08/2025 |
2.878.481 |
-0,41%
|
94,32
|
92,88
|
95,46
|
93,53
|
| 08/08/2025 |
4.546.647 |
1,42%
|
93,52
|
91,715
|
94,92
|
93,91
|
| 07/08/2025 |
5.390.213 |
-0,55%
|
94,30
|
91,18
|
95,14
|
92,60
|
| 06/08/2025 |
3.527.977 |
-0,10%
|
93,67
|
92,575
|
95,70
|
93,11
|
| 05/08/2025 |
2.833.273 |
0,38%
|
92,55
|
91,955
|
93,5129
|
93,20
|
| 04/08/2025 |
2.043.245 |
0,10%
|
92,02
|
92,02
|
93,87
|
92,85
|
| 01/08/2025 |
2.904.095 |
-2,71%
|
95,40
|
92,38
|
95,49
|
92,76
|
| 31/07/2025 |
1.997.438 |
-1,37%
|
95,60
|
95,10
|
96,95
|
95,34
|
| 30/07/2025 |
2.793.770 |
-1,37%
|
97,56
|
95,88
|
97,56
|
96,67
|
| 29/07/2025 |
2.141.659 |
1,00%
|
95,98
|
95,69
|
98,06
|
97,99
|
| 28/07/2025 |
2.289.924 |
2,18%
|
96,0097
|
95,89
|
97,32
|
97,02
|
| 25/07/2025 |
2.204.864 |
-0,70%
|
94,695
|
94,30
|
96,15
|
94,95
|
| 24/07/2025 |
2.294.353 |
0,61%
|
93,47
|
93,15
|
95,78
|
95,62
|
| 23/07/2025 |
3.249.148 |
2,22%
|
91,33
|
91,15
|
95,28
|
95,04
|
| 22/07/2025 |
2.763.038 |
2,18%
|
91,725
|
90,90
|
93,30
|
92,98
|
| 21/07/2025 |
2.314.791 |
-0,70%
|
91,7334
|
90,94
|
92,13
|
91,00
|
| 18/07/2025 |
3.657.128 |
-1,26%
|
91,14
|
90,7702
|
93,7499
|
91,64
|
| 17/07/2025 |
2.583.626 |
1,42%
|
92,37
|
90,7702
|
93,00
|
92,81
|
| 16/07/2025 |
1.850.810 |
-1,12%
|
94,40
|
91,10
|
94,54
|
91,51
|
| 15/07/2025 |
1.896.163 |
-1,72%
|
94,00
|
92,475
|
95,66
|
92,55
|
| 14/07/2025 |
2.643.228 |
-1,51%
|
94,8946
|
93,81
|
95,74
|
94,17
|
| 11/07/2025 |
2.224.315 |
0,25%
|
93,92
|
93,20
|
96,19
|
95,61
|
| 10/07/2025 |
1.952.911 |
0,89%
|
95,24
|
93,20
|
95,78
|
95,37
|
| 09/07/2025 |
2.489.166 |
-1,32%
|
95,7001
|
92,54
|
96,92
|
94,53
|
| 08/07/2025 |
5.145.816 |
3,50%
|
92,49
|
91,24
|
96,92
|
95,79
|
| 07/07/2025 |
3.018.460 |
-1,21%
|
93,15
|
91,24
|
93,72
|
92,55
|
| 04/07/2025 |
2.879.985 |
-0,12%
|
93,775
|
93,55
|
94,77
|
93,68
|
| 03/07/2025 |
2.878.596 |
-0,12%
|
93,065
|
91,91
|
94,77
|
93,71
|
| 02/07/2025 |
2.925.193 |
2,64%
|
89,865
|
88,91
|
94,47
|
94,44
|
| 01/07/2025 |
7.049.256 |
2,51%
|
89,51
|
88,91
|
92,33
|
91,99
|
| 30/06/2025 |
2.808.351 |
-0,48%
|
89,81
|
89,115
|
90,19
|
89,74
|
| 27/06/2025 |
2.073.878 |
-0,79%
|
89,36
|
89,21
|
91,45
|
90,17
|
