ConocoPhillips (COP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	2.898.259	1,85%	99,53	101,84	103,58	102,60
18/05/2023	2.306.381	0,03%	99,53	99,26	100,85	100,74
17/05/2023	1.710.487	2,69%	99,53	98,56	101,46	100,71
16/05/2023	1.937.925	-2,21%	99,86	97,42	100,56	98,07
15/05/2023	2.702.562	1,39%	98,91	98,48	100,45	100,29
12/05/2023	1.779.973	-0,46%	98,91	98,705	100,94	99,43
11/05/2023	1.929.700	-0,58%	98,91	98,56	100,12	99,89
10/05/2023	1.850.117	-1,04%	101,98	99,57	102,26	100,47
09/05/2023	2.122.165	0,62%	100,00	99,95	102,62	101,53
08/05/2023	1.609.267	0,53%	102,33	100,6001	102,75	100,90
05/05/2023	2.190.858	3,09%	101,23	98,94	101,60	100,37
04/05/2023	2.909.674	1,32%	96,22	95,84	98,49	97,36
03/05/2023	3.898.439	-2,59%	96,94	95,70	97,58	96,09
02/05/2023	3.625.966	-3,79%	101,06	97,48	101,39	98,64
01/05/2023	1.525.735	-0,35%	101,775	101,13	103,01	102,53
28/04/2023	2.786.267	1,64%	100,53	100,32	103,73	102,89
27/04/2023	1.748.320	0,76%	100,53	99,81	101,925	101,23
26/04/2023	1.590.594	-1,59%	101,71	99,655	102,13	100,47
25/04/2023	1.968.645	-1,51%	101,85	100,49	102,41	102,09
24/04/2023	1.973.031	1,36%	101,99	101,77	103,9495	103,65
21/04/2023	1.898.916	-1,47%	103,92	101,63	104,015	102,26
20/04/2023	1.983.182	-1,41%	103,26	102,12	103,88	103,78
19/04/2023	2.132.075	0,30%	103,67	103,5041	105,81	105,26
18/04/2023	3.282.220	-0,63%	105,00	104,095	105,69	104,95
17/04/2023	2.285.017	-2,66%	106,85	105,58	107,65	105,61
14/04/2023	1.937.401	-0,50%	109,55	108,12	110,02	108,50
13/04/2023	2.945.142	1,40%	107,98	107,12	109,90	109,04
12/04/2023	3.544.067	0,73%	108,40	107,405	109,09	107,53
11/04/2023	2.049.602	0,76%	106,12	105,49	107,20	106,75
10/04/2023	1.618.152	-0,29%	106,78	105,61	108,0145	105,95
06/04/2023	2.169.934	-1,38%	107,32	105,894	107,74	106,26
05/04/2023	2.237.318	1,36%	106,82	105,93	107,875	107,75
04/04/2023	2.213.825	-1,96%	108,35	105,11	108,77	106,30
03/04/2023	4.871.063	9,28%	105,75	105,01	109,1397	108,42
31/03/2023	3.058.426	-0,04%	99,64	98,94	99,882	99,21
30/03/2023	2.089.000	-0,50%	100,73	98,87	100,84	99,25
29/03/2023	3.018.087	1,86%	99,53	98,68	100,30	99,75
28/03/2023	1.464.486	1,08%	96,78	96,46	98,69	97,93
27/03/2023	2.422.401	2,15%	96,26	95,595	98,50	97,48
24/03/2023	3.889.629	-1,03%	94,68	93,26	95,89	95,43
23/03/2023	2.299.869	-1,98%	98,855	95,50	99,76	96,42
22/03/2023	2.133.031	-1,34%	100,01	98,29	101,07	98,37
21/03/2023	2.649.973	3,69%	98,40	98,12	100,08	99,71
20/03/2023	3.395.424	1,88%	94,87	94,71	96,89	96,16
17/03/2023	3.682.320	-2,09%	96,21	93,52	96,95	94,39
16/03/2023	3.932.167	1,22%	92,06	91,5338	96,50	96,40
15/03/2023	4.231.275	-6,04%	98,05	93,59	98,71	95,24
14/03/2023	2.541.461	0,68%	101,08	99,63	104,405	101,36
13/03/2023	3.332.425	-3,40%	101,89	99,60	103,58	100,68
10/03/2023	2.023.702	-1,50%	105,76	103,60	107,31	104,22
09/03/2023	1.785.264	-1,32%	107,97	105,36	109,24	105,81
08/03/2023	1.858.816	-0,39%	107,14	105,76	108,53	107,23
07/03/2023	2.092.082	-1,74%	108,46	106,67	108,9038	107,65
06/03/2023	2.223.712	0,85%	107,43	107,10	109,60	109,56
03/03/2023	2.810.705	0,29%	106,61	105,815	109,0796	108,64
02/03/2023	2.123.330	1,96%	105,90	105,78	108,96	108,33
01/03/2023	2.447.183	2,81%	103,80	103,24	107,68	106,25
28/02/2023	2.823.749	-2,37%	106,62	103,32	107,29	103,35
27/02/2023	3.884.600	0,58%	105,05	103,4475	106,18	105,86
24/02/2023	1.879.445	-0,17%	104,13	103,36	105,55	105,25
23/02/2023	2.024.855	1,30%	105,99	104,0775	106,40	105,43
22/02/2023	3.136.631	-1,17%	105,48	102,96	105,48	104,08
21/02/2023	3.320.308	1,14%	104,00	103,51	106,12	105,31
20/02/2023	4.233.234	-3,91%	106,34	103,175	106,67	104,12
17/02/2023	4.233.234	-3,91%	106,34	103,175	106,67	104,12
16/02/2023	2.674.648	-2,95%	110,935	108,085	111,69	108,36
15/02/2023	2.240.427	-1,67%	111,885	109,99	112,17	111,65
14/02/2023	2.709.787	1,10%	111,10	110,55	114,45	113,55
13/02/2023	2.313.557	-1,96%	114,095	112,14	114,095	112,31
10/02/2023	5.095.619	4,68%	111,98	111,93	115,3673	115,07
09/02/2023	2.699.501	-0,78%	110,99	109,85	112,14	109,93
08/02/2023	2.861.998	-1,10%	112,34	109,84	113,00	110,79
07/02/2023	3.066.412	4,23%	108,37	107,44	112,15	112,04
06/02/2023	4.759.716	-0,57%	108,62	106,73	109,95	107,49
03/02/2023	6.688.626	-2,79%	111,26	107,76	112,389	108,20
02/02/2023	5.305.101	-5,44%	113,93	109,76	114,81	111,30
01/02/2023	2.934.017	-3,42%	120,58	115,22	120,945	117,70
31/01/2023	1.719.771	1,11%	120,44	119,10	122,09	121,87
30/01/2023	1.829.670	-2,49%	122,30	120,33	122,58	120,53
27/01/2023	2.006.157	-0,83%	124,57	123,525	126,3773	123,61
26/01/2023	2.317.693	3,56%	122,27	120,80	124,73	124,65
25/01/2023	1.314.275	1,31%	118,36	116,64	120,38	120,37
24/01/2023	1.825.879	-1,10%	120,43	117,6401	120,86	118,81
23/01/2023	1.475.895	-1,37%	122,52	119,97	123,17	120,13
20/01/2023	1.766.502	1,81%	120,02	119,33	121,91	121,81
19/01/2023	1.686.624	0,92%	117,79	116,26	120,26	119,64
18/01/2023	2.017.634	-1,41%	121,24	118,37	123,69	118,55
17/01/2023	1.620.603	-1,01%	121,86	119,57	122,538	120,24
16/01/2023	1.791.367	1,03%	120,80	118,52	121,85	121,40
13/01/2023	1.791.367	1,03%	120,80	118,52	121,85	121,40
12/01/2023	1.803.418	1,62%	118,62	117,85	121,10	120,16
11/01/2023	1.746.603	0,14%	119,39	116,92	119,48	118,24
10/01/2023	1.508.358	0,61%	118,16	116,68	118,615	118,08
09/01/2023	2.000.231	-0,74%	120,38	116,87	120,66	117,36
06/01/2023	1.569.813	1,25%	118,47	117,54	120,17	118,23
05/01/2023	1.971.488	3,03%	113,60	113,59	117,795	116,77
04/01/2023	1.667.269	-0,55%	110,67	110,46	114,31	112,50
03/01/2023	2.117.012	-4,14%	116,725	111,92	117,9802	113,12
02/01/2023	1.561.960	1,56%	116,15	116,01	118,21	118,20
30/12/2022	1.561.960	1,56%	116,15	116,01	118,21	118,20