ConocoPhillips (COP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	1.758.866	1,68%	114,54	113,1871	116,58	115,33
05-10-2023	1.869.196	0,08%	112,22	112,20	114,58	113,42
04-10-2023	3.480.921	-3,63%	115,50	111,67	115,50	113,33
03-10-2023	1.730.322	0,43%	116,81	116,095	117,64	117,60
02-10-2023	2.028.650	-2,25%	120,10	115,96	120,305	117,10
29-09-2023	1.992.107	-2,38%	122,545	119,65	122,61	119,80
28-09-2023	1.959.965	-0,30%	122,99	122,18	124,305	122,72
27-09-2023	2.346.232	2,97%	121,77	120,8001	123,92	123,09
26-09-2023	2.058.546	-0,77%	119,30	119,34	121,44	120,14
25-09-2023	1.335.438	1,60%	119,30	118,89	121,265	121,07
22-09-2023	1.449.204	0,08%	121,75	119,05	121,18	119,16
21-09-2023	1.826.090	-1,73%	121,75	118,75	122,16	119,07
20-09-2023	1.392.536	-1,62%	122,63	121,055	123,81	121,17
19-09-2023	1.744.149	-1,06%	125,84	122,18	125,95	123,16
18-09-2023	2.097.904	0,74%	123,89	124,07	125,73	124,48
15-09-2023	2.923.511	-0,75%	123,89	123,19	125,99	123,57
14-09-2023	2.264.083	1,79%	123,58	123,44	124,89	124,50
13-09-2023	1.640.124	-0,63%	123,58	121,47	123,69	122,31
12-09-2023	1.994.276	2,19%	121,70	121,52	123,43	123,08
11-09-2023	2.001.801	-1,86%	123,60	119,82	123,84	120,44
08-09-2023	1.701.469	0,83%	123,03	122,45	124,01	122,72
07-09-2023	1.483.010	-1,11%	123,03	121,63	123,67	121,71
06-09-2023	2.045.244	0,20%	122,53	121,92	123,42	123,07
05-09-2023	2.867.258	0,57%	122,825	122,56	124,99	122,83
04-09-2023	2.839.639	2,61%	119,08	119,97	122,50	122,14
01-09-2023	2.839.639	2,61%	119,08	119,97	122,50	122,14
31-08-2023	1.245.523	0,28%	118,13	118,10	119,56	119,03
30-08-2023	1.255.119	0,88%	118,13	118,01	118,93	118,70
29-08-2023	1.307.128	0,12%	117,08	116,58	118,10	117,66
28-08-2023	1.282.287	0,86%	117,08	116,85	118,40	117,52
25-08-2023	1.534.805	1,50%	115,675	114,76	117,13	116,52
24-08-2023	1.384.294	-0,87%	117,45	114,75	116,3837	114,80
23-08-2023	1.216.676	-0,29%	117,45	113,8814	116,34	115,81
22-08-2023	1.231.423	-0,90%	117,45	116,082	117,74	116,15
21-08-2023	1.242.821	-0,07%	118,19	116,535	119,04	117,21
18-08-2023	1.526.248	0,48%	115,875	115,65	118,03	117,29
17-08-2023	1.653.790	1,82%	115,875	116,22	117,87	116,73
16-08-2023	1.762.286	-0,75%	115,875	114,56	116,91	114,64
15-08-2023	1.903.493	-1,43%	116,68	114,9708	116,85	115,51
14-08-2023	1.793.037	-0,10%	117,13	116,355	117,77	117,69
11-08-2023	1.695.510	1,70%	116,07	115,47	118,05	117,80
10-08-2023	1.475.884	-0,52%	116,07	115,16	117,58	115,83
09-08-2023	2.072.020	0,74%	116,75	116,30	118,84	116,44
08-08-2023	1.806.401	0,97%	112,52	111,3001	115,79	115,59
07-08-2023	1.633.221	0,68%	113,75	113,25	114,58	114,48
04-08-2023	2.873.686	-1,11%	115,82	113,59	116,685	113,71
03-08-2023	3.772.146	-0,52%	114,55	113,0101	117,29	114,99
02-08-2023	1.960.176	-1,53%	116,75	114,91	117,54	115,59
01-08-2023	1.471.095	-0,29%	115,72	116,19	117,83	117,38
31-07-2023	1.575.591	1,54%	115,72	116,79	118,25	117,72
28-07-2023	1.258.430	0,13%	115,72	114,705	116,298	115,93
27-07-2023	1.816.223	-0,90%	115,22	115,33	117,89	115,78
26-07-2023	1.979.074	0,56%	115,22	115,16	117,14	116,83
25-07-2023	1.487.559	1,27%	114,57	113,9143	116,51	116,18
24-07-2023	1.700.382	1,62%	113,49	113,40	115,70	114,72
21-07-2023	2.180.095	1,07%	112,06	111,85	113,20	112,89
20-07-2023	3.567.615	2,02%	110,58	110,21	111,77	111,69
19-07-2023	2.365.927	0,67%	105,00	109,00	110,68	109,48
18-07-2023	1.722.888	2,17%	105,00	106,40	109,50	108,75
17-07-2023	1.888.809	-0,61%	105,00	106,14	107,65	106,44
14-07-2023	2.181.585	-3,13%	105,00	106,45	110,23	107,09
13-07-2023	2.744.514	1,13%	105,00	109,585	111,76	110,55
12-07-2023	2.791.073	1,74%	105,00	108,45	109,57	109,31
11-07-2023	2.226.084	2,96%	105,00	104,98	107,61	107,44
10-07-2023	2.661.634	1,09%	105,00	102,76	104,46	104,35
07-07-2023	2.984.996	2,88%	105,00	100,175	104,61	103,23
06-07-2023	2.760.276	-3,54%	105,00	99,35	103,62	100,34
05-07-2023	1.869.198	-0,20%	105,00	103,14	105,00	104,02
04-07-2023	931.701	0,60%	104,08	103,67	104,99	104,23
03-07-2023	931.695	0,60%	104,08	103,67	104,99	104,23
30-06-2023	3.545.767	0,15%	103,56	102,54	104,39	103,21
29-06-2023	1.965.277	0,54%	102,65	101,81	103,31	103,06
28-06-2023	2.219.957	1,71%	100,88	99,97	102,7101	102,51
27-06-2023	1.558.223	-0,51%	101,20	100,33	101,62	100,79
26-06-2023	1.475.506	1,45%	100,02	100,05	101,85	101,31
23-06-2023	2.277.276	-0,96%	100,12	99,64	100,92	100,46
22-06-2023	2.001.716	-2,19%	102,61	101,10	102,87	101,43
21-06-2023	2.682.459	1,64%	101,84	101,80	104,43	103,70
20-06-2023	4.030.026	-2,75%	104,15	101,02	104,75	102,03
19-06-2023	1.764.427	0,74%	104,51	104,24	105,48	104,92
16-06-2023	1.764.427	0,74%	104,51	104,24	105,48	104,92
15-06-2023	1.639.215	1,44%	102,94	102,88	105,30	104,15
14-06-2023	1.896.830	-0,72%	104,445	102,045	104,95	102,67
13-06-2023	1.690.101	0,57%	103,71	103,22	105,47	103,41
12-06-2023	2.770.674	-1,03%	102,08	101,43	104,145	102,82
09-06-2023	1.692.821	-0,62%	104,81	103,6338	105,44	103,89
08-06-2023	2.302.109	-0,26%	102,305	102,59	105,56	104,54
07-06-2023	1.781.188	2,82%	102,305	100,50	105,48	104,81
06-06-2023	1.618.292	-0,13%	100,60	100,50	102,72	101,94
05-06-2023	1.913.222	-0,27%	104,16	100,97	104,455	102,07
02-06-2023	1.830.756	2,83%	99,60	100,485	102,9307	102,35
01-06-2023	2.292.440	0,23%	99,60	98,3809	100,98	99,53
31-05-2023	2.121.573	-0,64%	100,75	100,03	101,59	99,30
30-05-2023	2.121.573	-0,64%	100,75	100,03	101,59	101,20
29-05-2023	2.005.094	0,16%	102,185	100,88	102,85	101,85
26-05-2023	2.005.094	0,16%	102,185	100,88	102,85	101,85
25-05-2023	1.689.915	-2,20%	102,185	100,50	102,40	101,69
24-05-2023	1.928.165	-0,39%	105,43	103,47	105,68	103,98
23-05-2023	2.432.864	0,64%	102,59	104,00	105,565	104,39
22-05-2023	1.986.110	1,10%	102,59	102,50	104,92	103,73