ConocoPhillips (COP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 31/01/2025 |
2.561.746 |
-2,59%
|
102,00
|
98,56
|
101,335
|
98,83
|
| 30/01/2025 |
1.934.707 |
-0,10%
|
102,00
|
100,96
|
102,2672
|
101,46
|
| 29/01/2025 |
1.865.109 |
0,18%
|
102,89
|
100,35
|
101,90
|
101,56
|
| 28/01/2025 |
2.160.907 |
-1,28%
|
102,46
|
100,751
|
103,33
|
101,38
|
| 27/01/2025 |
2.935.840 |
0,85%
|
104,51
|
101,40
|
103,70
|
102,69
|
| 24/01/2025 |
2.390.716 |
-2,08%
|
104,415
|
101,74
|
104,73
|
101,83
|
| 23/01/2025 |
2.321.436 |
0,90%
|
104,13
|
103,63
|
105,48
|
103,99
|
| 22/01/2025 |
2.221.912 |
-1,17%
|
104,99
|
102,92
|
104,99
|
103,06
|
| 21/01/2025 |
3.541.996 |
-1,48%
|
104,99
|
104,0368
|
105,67
|
104,28
|
| 20/01/2025 |
4.814.727 |
0,00%
|
105,80
|
105,175
|
106,10
|
105,85
|
| 17/01/2025 |
2.570.187 |
0,23%
|
105,19
|
105,175
|
106,15
|
105,84
|
| 16/01/2025 |
2.431.896 |
0,12%
|
104,93
|
105,09
|
106,17
|
105,61
|
| 15/01/2025 |
2.255.220 |
0,57%
|
103,38
|
104,835
|
105,87
|
105,48
|
| 14/01/2025 |
2.062.993 |
0,62%
|
102,02
|
103,27
|
104,9512
|
104,88
|
| 13/01/2025 |
3.898.904 |
2,27%
|
103,50
|
102,19
|
105,10
|
104,23
|
| 10/01/2025 |
3.340.280 |
0,30%
|
103,44
|
101,19
|
104,37
|
101,92
|
| 09/01/2025 |
2.613.241 |
-0,17%
|
101,00
|
100,7501
|
102,45
|
101,62
|
| 08/01/2025 |
2.536.103 |
-0,05%
|
100,50
|
101,00
|
102,4227
|
101,50
|
| 07/01/2025 |
2.225.608 |
1,68%
|
101,47
|
99,91
|
102,4876
|
101,67
|
| 06/01/2025 |
2.789.199 |
-1,09%
|
100,62
|
99,64
|
102,15
|
99,99
|
| 03/01/2025 |
2.549.137 |
1,01%
|
100,70
|
100,29
|
101,40
|
101,09
|
| 02/01/2025 |
2.583.761 |
0,92%
|
100,01
|
99,515
|
101,28
|
100,08
|
| 31/12/2024 |
0 |
2,14%
|
97,30
|
97,10
|
99,28
|
99,17
|
| 30/12/2024 |
2.283.025 |
0,18%
|
97,00
|
96,135
|
99,17
|
99,17
|
| 27/12/2024 |
2.108.125 |
0,03%
|
97,09
|
96,47
|
97,9799
|
96,92
|
| 26/12/2024 |
2.011.384 |
-0,29%
|
97,09
|
96,24
|
97,15
|
96,89
|
| 24/12/2024 |
0 |
0,73%
|
95,43
|
95,85
|
97,19
|
97,11
|
| 23/12/2024 |
4.596.131 |
1,33%
|
94,79
|
94,58
|
96,88
|
96,38
|
| 20/12/2024 |
4.751.156 |
-0,25%
|
96,89
|
94,27
|
96,38
|
95,12
|
| 19/12/2024 |
4.756.279 |
-0,70%
|
98,00
|
95,10
|
96,97
|
95,18
|
| 18/12/2024 |
0 |
-1,24%
|
98,75
|
95,77
|
98,505
|
95,85
|
| 17/12/2024 |
4.185.765 |
-1,32%
|
101,13
|
96,75
|
98,89
|
98,26
|
| 16/12/2024 |
3.608.095 |
-1,44%
|
101,05
|
99,4329
|
101,435
|
99,57
|
| 13/12/2024 |
3.044.009 |
0,11%
|
102,32
|
100,58
|
102,255
|
101,02
|
| 12/12/2024 |
2.779.482 |
-1,25%
|
102,32
|
100,87
|
102,52
|
100,91
|
| 11/12/2024 |
2.844.248 |
-0,17%
|
102,31
|
101,69
|
102,72
|
102,19
|
| 10/12/2024 |
2.800.929 |
-1,09%
|
104,12
|
102,10
|
103,95
|
102,36
|
| 09/12/2024 |
2.542.548 |
-0,05%
|
104,12
|
102,88
|
105,05
|
103,16
|
| 06/12/2024 |
2.499.439 |
-1,17%
|
105,08
|
102,40
|
104,5899
|
103,22
|
| 05/12/2024 |
3.385.455 |
0,90%
|
106,105
|
104,0174
|
105,86
|
104,44
|
| 04/12/2024 |
3.381.914 |
-2,40%
|
106,105
|
102,83
|
106,105
|
103,51
|
| 03/12/2024 |
2.323.576 |
-0,07%
|
107,21
|
105,71
|
107,67
|
106,05
|
| 02/12/2024 |
2.756.524 |
-2,03%
|
108,38
|
105,545
|
108,88
|
106,14
|
| 29/11/2024 |
1.785.094 |
1,05%
|
107,88
|
107,225
|
108,99
|
108,34
|
| 27/11/2024 |
2.552.574 |
0,57%
|
106,63
|
104,91
|
108,99
|
107,39
|
| 26/11/2024 |
6.171.495 |
0,64%
|
106,5101
|
104,91
|
111,90
|
106,78
|
| 25/11/2024 |
7.565.352 |
-5,06%
|
111,48
|
105,55
|
111,90
|
106,10
|
| 22/11/2024 |
3.766.411 |
-0,13%
|
114,43
|
111,13
|
115,37
|
111,75
|
| 21/11/2024 |
5.277.162 |
-1,41%
|
114,52
|
111,50
|
115,37
|
111,90
|
| 20/11/2024 |
1.723.787 |
0,30%
|
113,43
|
112,3465
|
114,1353
|
113,43
|
| 19/11/2024 |
2.393.542 |
-0,59%
|
113,31
|
112,3465
|
114,46
|
113,09
|
| 18/11/2024 |
2.148.658 |
1,28%
|
112,78
|
112,75
|
114,46
|
113,76
|
| 15/11/2024 |
1.715.294 |
-0,53%
|
112,46
|
111,36
|
114,07
|
112,32
|
| 14/11/2024 |
2.160.457 |
0,98%
|
112,9592
|
109,50
|
113,00
|
112,92
|
| 13/11/2024 |
2.230.608 |
1,07%
|
110,99
|
109,50
|
112,83
|
111,82
|
| 12/11/2024 |
2.165.738 |
-1,26%
|
111,81
|
110,60
|
112,83
|
110,64
|
| 11/11/2024 |
1.717.442 |
0,41%
|
111,00
|
110,94
|
112,75
|
112,05
|
| 08/11/2024 |
2.282.979 |
-0,03%
|
113,82
|
110,56
|
113,99
|
111,59
|
| 07/11/2024 |
2.136.293 |
-1,08%
|
113,63
|
111,3875
|
114,87
|
111,62
|
| 06/11/2024 |
3.355.058 |
4,05%
|
109,175
|
108,58
|
114,87
|
113,63
|
| 05/11/2024 |
2.257.560 |
%
|
109,175
|
108,58
|
110,015
|
109,21
|
| 04/11/2024 |
2.360.447 |
%
|
108,98
|
108,73
|
110,0675
|
108,8727
|
| 01/11/2024 |
3.672.923 |
%
|
109,66
|
106,69
|
109,9899
|
107,84
|
| 31/10/2024 |
5.956.451 |
%
|
107,29
|
106,0001
|
110,64
|
109,54
|
| 30/10/2024 |
3.024.518 |
%
|
102,53
|
102,365
|
103,43
|
102,98
|
| 29/10/2024 |
1.841.325 |
%
|
103,02
|
102,16
|
103,76
|
102,32
|
| 28/10/2024 |
1.999.285 |
%
|
104,82
|
101,50
|
103,35
|
103,26
|
| 25/10/2024 |
1.691.186 |
%
|
104,82
|
104,25
|
105,4296
|
104,56
|
| 24/10/2024 |
1.518.603 |
%
|
104,82
|
103,46
|
105,1659
|
104,37
|
| 23/10/2024 |
1.544.560 |
%
|
104,57
|
103,66
|
105,06
|
104,51
|
| 22/10/2024 |
1.853.630 |
%
|
106,69
|
104,79
|
105,8431
|
105,00
|
| 21/10/2024 |
1.681.382 |
%
|
106,69
|
104,705
|
106,8399
|
104,99
|
| 18/10/2024 |
1.697.258 |
%
|
106,03
|
104,70
|
106,14
|
105,67
|
| 17/10/2024 |
2.418.052 |
%
|
106,00
|
104,94
|
106,23
|
106,15
|
| 16/10/2024 |
2.058.152 |
%
|
106,00
|
105,04
|
105,895
|
105,16
|
| 15/10/2024 |
2.992.177 |
%
|
106,00
|
105,12
|
107,125
|
105,21
|
| 14/10/2024 |
2.209.349 |
%
|
110,91
|
108,90
|
110,4349
|
109,47
|
| 11/10/2024 |
3.051.337 |
%
|
110,91
|
110,48
|
111,69
|
110,49
|
| 10/10/2024 |
1.665.197 |
%
|
111,58
|
110,7852
|
112,8347
|
111,86
|
| 09/10/2024 |
1.618.494 |
%
|
112,80
|
109,56
|
111,52
|
110,97
|
| 08/10/2024 |
2.598.877 |
%
|
114,82
|
110,17
|
112,915
|
110,80
|
| 07/10/2024 |
2.041.068 |
%
|
114,82
|
114,44
|
116,19
|
114,72
|
| 04/10/2024 |
3.685.560 |
%
|
113,61
|
112,06
|
114,62
|
114,54
|
| 03/10/2024 |
3.322.552 |
%
|
111,11
|
109,99
|
112,50
|
112,42
|
| 02/10/2024 |
2.980.484 |
%
|
111,11
|
108,585
|
111,64
|
110,36
|
| 01/10/2024 |
4.186.939 |
%
|
104,37
|
104,115
|
109,675
|
109,37
|
| 30/09/2024 |
2.416.326 |
%
|
104,37
|
103,87
|
105,58
|
105,28
|
| 27/09/2024 |
2.186.971 |
%
|
108,565
|
101,98
|
104,84
|
104,72
|
| 26/09/2024 |
3.970.854 |
%
|
108,565
|
102,17
|
104,22
|
102,31
|
| 25/09/2024 |
2.272.342 |
%
|
108,565
|
105,76
|
108,77
|
105,73
|
| 24/09/2024 |
2.673.367 |
%
|
111,37
|
108,79
|
111,47
|
108,91
|
| 23/09/2024 |
3.714.789 |
%
|
110,59
|
107,49
|
110,9399
|
109,69
|
| 20/09/2024 |
5.939.818 |
%
|
110,59
|
109,73
|
111,735
|
109,87
|
| 19/09/2024 |
4.051.295 |
%
|
110,59
|
109,365
|
111,345
|
110,55
|
| 18/09/2024 |
3.461.409 |
%
|
107,74
|
107,51
|
109,93
|
108,62
|
| 17/09/2024 |
4.347.477 |
%
|
105,45
|
105,30
|
108,495
|
108,29
|
| 16/09/2024 |
4.195.384 |
%
|
104,68
|
104,45
|
105,685
|
105,55
|
| 13/09/2024 |
2.352.604 |
%
|
103,25
|
103,05
|
104,368
|
103,50
|
| 12/09/2024 |
3.209.712 |
%
|
102,98
|
102,15
|
103,68
|
102,90
|
| 11/09/2024 |
3.218.297 |
%
|
103,78
|
101,295
|
104,04
|
102,57
|
