ConocoPhillips (COP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.330.968	0,94%	114,71	114,62	117,00	116,39
28/12/2022	1.492.552	-2,67%	118,23	114,74	118,25	115,31
27/12/2022	1.797.005	1,21%	117,925	117,06	119,06	118,47
23/12/2022	1.082.121	3,87%	113,65	113,56	116,79	116,54
22/12/2022	2.092.067	-2,91%	116,15	109,87	116,78	112,90
21/12/2022	2.209.159	3,22%	114,64	113,55	116,67	116,28
20/12/2022	2.452.062	2,00%	110,68	110,00	113,81	112,65
19/12/2022	1.878.913	0,00%	112,03	109,6042	112,76	110,44
16/12/2022	2.559.809	-1,88%	110,57	109,01	111,11	110,44
15/12/2022	2.492.280	-0,28%	111,80	110,47	112,91	112,55
14/12/2022	2.234.624	-0,48%	114,67	112,04	115,63	112,87
13/12/2022	2.313.190	1,46%	114,51	113,37	117,32	113,41
12/12/2022	2.393.024	1,60%	110,84	110,11	112,30	111,78
09/12/2022	2.526.600	-2,12%	112,02	109,74	113,945	110,21
08/12/2022	3.411.699	-1,99%	117,78	111,91	117,81	112,60
07/12/2022	2.513.163	-0,63%	116,08	114,09	117,59	114,88
06/12/2022	10.465.100	-3,15%	118,41	114,54	119,74	115,61
05/12/2022	8.335.934	-2,25%	124,65	118,71	124,69	119,37
02/12/2022	8.009.340	-0,72%	124,65	121,34	123,85	122,17
01/12/2022	9.020.823	-0,36%	124,65	122,89	125,335	123,06
30/11/2022	9.765.417	-0,60%	125,65	122,45	126,65	123,51
29/11/2022	8.381.383	0,33%	125,65	123,92	126,83	124,25
28/11/2022	9.243.098	-2,43%	122,71	121,27	125,0499	123,73
25/11/2022	4.644.083	-0,16%	126,97	126,50	127,755	126,54
24/11/2022	13.188.040	-2,49%	127,68	125,80	129,22	126,74
23/11/2022	13.188.040	-2,49%	127,68	125,80	129,22	126,74
22/11/2022	9.095.566	3,58%	127,71	126,46	130,5497	129,98
21/11/2022	10.702.084	-2,41%	136,11	121,8101	127,1014	125,49
18/11/2022	9.416.356	-1,98%	136,11	126,51	129,199	128,59
17/11/2022	7.687.906	1,51%	136,11	127,03	131,25	131,19
16/11/2022	11.229.731	-3,62%	136,11	129,09	133,33	129,24
15/11/2022	10.409.925	0,95%	136,11	131,91	134,84	134,29
14/11/2022	2.530.526	-0,32%	136,11	132,34	135,6757	133,03
11/11/2022	3.922.941	3,48%	136,11	130,57	134,855	133,96
10/11/2022	3.009.229	3,35%	136,11	125,58	129,765	129,46
09/11/2022	2.875.515	-6,92%	136,11	124,89	132,57	125,135
08/11/2022	2.236.101	-0,37%	136,11	132,2301	135,28	134,44
07/11/2022	3.332.355	1,98%	136,11	132,62	136,42	134,94
04/11/2022	4.608.857	-1,07%	136,11	129,65	138,47	132,385
03/11/2022	5.615.930	5,78%	128,76	128,34	136,12	133,82
02/11/2022	3.077.679	-0,99%	128,50	125,84	129,80	126,51
01/11/2022	2.348.560	1,34%	128,50	126,90	129,32	127,78
31/10/2022	2.597.628	-0,85%	128,50	125,57	129,99	126,09
28/10/2022	3.239.889	0,47%	128,50	124,01	128,99	127,235
27/10/2022	3.864.783	0,06%	128,17	126,24	129,44	126,64
26/10/2022	3.712.827	2,12%	124,35	124,72	128,1805	126,57
25/10/2022	3.187.012	-0,96%	124,35	122,91	125,49	123,94
24/10/2022	2.453.874	0,52%	124,61	124,211	126,40	125,14
21/10/2022	2.270.121	2,23%	122,775	121,57	124,76	124,52
20/10/2022	2.438.615	0,57%	118,61	121,78	124,8827	121,80
19/10/2022	2.296.433	2,73%	118,61	118,09	121,60	121,11
18/10/2022	2.754.652	-0,50%	119,97	115,70	120,04	117,77
17/10/2022	2.776.795	0,34%	119,97	118,045	121,44	118,36
14/10/2022	3.178.983	-3,89%	115,01	117,08	122,98	117,96
13/10/2022	3.389.459	5,54%	115,01	114,50	123,40	122,74
12/10/2022	2.486.394	0,62%	115,01	114,00	117,34	116,30
11/10/2022	3.216.744	-1,05%	113,92	113,21	118,11	115,58
10/10/2022	2.830.100	-1,44%	118,50	115,47	120,44	116,80
07/10/2022	4.720.148	0,74%	118,10	117,33	121,3618	118,5203
06/10/2022	2.561.576	1,58%	114,37	114,37	118,36	117,76
05/10/2022	4.437.309	0,27%	115,75	113,76	117,255	115,93
04/10/2022	3.103.234	5,14%	112,94	111,73	115,845	115,62
03/10/2022	3.088.617	7,46%	106,72	106,34	110,8404	109,97
30/09/2022	2.264.979	-1,27%	101,45	101,02	103,93	102,34
29/09/2022	2.313.777	0,70%	101,45	99,915	104,07	103,72
28/09/2022	3.636.710	5,79%	105,11	98,46	103,43	103,00
27/09/2022	4.123.539	-0,44%	105,11	98,52	102,58	98,76
26/09/2022	3.633.458	-1,38%	105,11	99,13	102,7182	99,20
23/09/2022	4.257.272	-8,60%	105,11	99,60	105,24	100,59
22/09/2022	1.985.612	-0,93%	113,34	109,93	113,85	110,06
21/09/2022	2.240.175	-0,87%	114,36	111,06	114,89	111,09
20/09/2022	2.304.232	-0,71%	112,47	110,545	112,80	112,07
19/09/2022	2.666.196	-0,23%	109,725	109,50	113,48	112,87
16/09/2022	3.164.097	-2,10%	115,42	111,20	115,61	113,13
15/09/2022	4.195.278	-1,83%	115,36	114,64	117,22	115,56
14/09/2022	3.808.216	4,79%	113,78	113,46	118,39	117,71
13/09/2022	2.509.140	-1,80%	112,81	111,83	114,37	112,33
12/09/2022	2.206.594	2,16%	107,13	112,85	115,395	114,39
09/09/2022	2.372.569	3,31%	107,13	109,87	112,42	111,90
08/09/2022	2.573.984	1,46%	107,13	106,63	109,19	108,32
07/09/2022	2.601.883	-1,58%	105,63	104,76	107,51	106,91
06/09/2022	2.322.299	-1,48%	111,10	108,085	111,64	108,63
05/09/2022	2.568.944	2,54%	109,87	109,01	111,99	110,26
02/09/2022	2.568.944	2,54%	109,87	109,01	111,99	110,26
01/09/2022	2.752.097	-1,75%	107,71	105,7471	108,94	107,53
31/08/2022	2.217.383	-0,95%	107,80	107,07	111,86	109,45
30/08/2022	3.106.397	-2,58%	111,17	108,90	111,51	110,50
29/08/2022	2.952.432	1,16%	112,06	111,89	115,46	113,42
26/08/2022	2.177.977	-0,25%	112,65	111,4924	114,25	111,80
25/08/2022	2.058.924	1,41%	108,33	110,676	112,14	112,08
24/08/2022	2.558.769	1,87%	108,33	107,84	110,76	110,4815
23/08/2022	3.569.117	3,05%	107,27	106,74	110,68	108,45
22/08/2022	2.803.562	0,10%	103,87	102,54	105,695	105,24
19/08/2022	2.734.103	0,25%	102,35	103,53	105,69	105,14
18/08/2022	2.440.400	3,47%	102,35	102,22	105,11	104,88
17/08/2022	2.125.955	1,26%	98,29	99,78	102,6699	101,36
16/08/2022	3.560.643	-0,68%	98,29	98,93	102,05	100,09
15/08/2022	2.576.809	-1,49%	98,29	97,55	101,46	100,77
12/08/2022	2.653.658	2,38%	99,79	99,37	102,9583	102,75
11/08/2022	3.036.530	4,56%	95,15	97,52	101,39	100,36