ConocoPhillips (COP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 26/06/2025 |
3.221.603 |
2,12%
|
89,24
|
88,80
|
90,9001
|
90,89
|
| 25/06/2025 |
3.368.280 |
-0,44%
|
90,27
|
88,80
|
91,65
|
89,00
|
| 24/06/2025 |
5.336.489 |
-2,53%
|
96,12
|
89,04
|
96,30
|
89,39
|
| 23/06/2025 |
4.459.664 |
-3,15%
|
95,9699
|
91,15
|
96,30
|
91,71
|
| 20/06/2025 |
3.595.692 |
0,95%
|
94,09
|
93,31
|
96,1475
|
94,69
|
| 18/06/2025 |
4.665.730 |
-1,78%
|
95,925
|
93,355
|
96,75
|
93,80
|
| 17/06/2025 |
4.724.646 |
0,53%
|
95,98
|
94,02
|
96,92
|
95,50
|
| 16/06/2025 |
5.447.496 |
-2,02%
|
96,90
|
94,02
|
96,92
|
95,00
|
| 13/06/2025 |
8.436.879 |
2,40%
|
92,765
|
92,225
|
98,9642
|
96,96
|
| 12/06/2025 |
3.458.346 |
1,44%
|
91,91
|
91,165
|
94,76
|
94,69
|
| 11/06/2025 |
3.937.058 |
2,38%
|
89,29
|
85,237
|
93,815
|
93,35
|
| 10/06/2025 |
5.133.046 |
3,57%
|
88,90
|
87,0202
|
91,69
|
91,18
|
| 09/06/2025 |
3.017.564 |
0,94%
|
87,76
|
87,0202
|
88,81
|
88,04
|
| 06/06/2025 |
2.431.550 |
2,19%
|
86,75
|
85,231
|
87,79
|
87,22
|
| 05/06/2025 |
2.413.151 |
-0,70%
|
87,95
|
85,231
|
88,87
|
85,35
|
| 04/06/2025 |
3.242.952 |
-2,23%
|
86,625
|
85,40
|
88,87
|
85,95
|
| 03/06/2025 |
2.833.602 |
1,37%
|
87,14
|
85,39
|
88,60
|
87,91
|
| 02/06/2025 |
4.099.462 |
1,61%
|
87,25
|
85,86
|
87,55
|
86,72
|
| 30/05/2025 |
3.824.205 |
-0,47%
|
84,835
|
84,335
|
86,05
|
85,35
|
| 29/05/2025 |
3.620.949 |
1,21%
|
86,50
|
84,28
|
86,61
|
85,60
|
| 28/05/2025 |
3.587.743 |
-1,13%
|
85,60
|
84,28
|
86,61
|
84,58
|
| 27/05/2025 |
3.374.707 |
0,42%
|
85,67
|
84,5598
|
85,99
|
85,55
|
| 23/05/2025 |
4.073.902 |
-1,09%
|
86,505
|
84,774
|
86,57
|
85,19
|
| 22/05/2025 |
3.876.991 |
-1,17%
|
89,30
|
84,86
|
89,555
|
86,13
|
| 21/05/2025 |
3.602.056 |
-2,83%
|
90,30
|
87,05
|
90,4286
|
87,15
|
| 20/05/2025 |
2.654.725 |
-0,80%
|
91,87
|
89,22
|
91,87
|
89,69
|
| 19/05/2025 |
3.471.506 |
-1,35%
|
90,75
|
90,00
|
91,87
|
90,41
|
| 16/05/2025 |
3.098.192 |
-0,57%
|
91,27
|
90,7301
|
93,74
|
91,65
|
| 15/05/2025 |
3.457.070 |
0,42%
|
93,22
|
90,781
|
93,82
|
92,96
|
| 14/05/2025 |
3.728.844 |
-1,70%
|
92,75
|
91,77
|
95,08
|
92,57
|
| 13/05/2025 |
4.028.014 |
2,06%
|
93,605
|
92,085
|
95,08
|
94,17
|
| 12/05/2025 |
4.088.962 |
4,15%
|
92,75
|
92,085
|
94,22
|
92,27
|
| 09/05/2025 |
3.638.871 |
-0,26%
|
89,19
|
88,21
|
92,26
|
88,59
|
| 08/05/2025 |
7.581.518 |
1,27%
|
88,10
|
86,88
|
92,26
|
88,82
|
| 07/05/2025 |
4.777.396 |
0,14%
|
88,35
|
86,91
|
89,565
|
87,71
|
| 06/05/2025 |
4.856.114 |
0,02%
|
89,70
|
87,55
|
89,78
|
87,63
|
| 05/05/2025 |
4.609.525 |
-4,16%
|
91,91
|
87,55
|
91,91
|
87,61
|
| 02/05/2025 |
2.815.594 |
0,84%
|
88,47
|
88,255
|
92,44
|
91,41
|
| 01/05/2025 |
4.039.488 |
1,72%
|
90,705
|
88,07
|
91,38
|
90,65
|
| 30/04/2025 |
3.157.209 |
-3,02%
|
91,06
|
88,07
|
92,61
|
89,12
|
| 29/04/2025 |
2.209.485 |
-1,13%
|
91,67
|
90,3933
|
93,34
|
91,88
|
| 28/04/2025 |
2.147.463 |
1,32%
|
91,7499
|
91,535
|
93,34
|
92,93
|
| 25/04/2025 |
2.172.882 |
-0,09%
|
90,71
|
90,135
|
92,20
|
91,72
|
| 24/04/2025 |
3.323.802 |
2,08%
|
90,775
|
89,08
|
92,20
|
91,80
|
