ConocoPhillips (COP)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
10-08-2022 |
2.400.152 |
0,49%
|
95,15
|
93,16
|
96,31
|
95,98
|
09-08-2022 |
3.188.912 |
2,01%
|
95,15
|
94,8607
|
97,28
|
95,51
|
08-08-2022 |
2.161.685 |
0,84%
|
88,72
|
92,85
|
94,69
|
93,63
|
05-08-2022 |
2.748.411 |
3,30%
|
88,72
|
88,0007
|
93,42
|
92,85
|
04-08-2022 |
3.401.796 |
-1,58%
|
95,59
|
89,28
|
92,93
|
89,88
|
03-08-2022 |
2.859.503 |
-3,58%
|
95,59
|
90,43
|
95,68
|
91,32
|
02-08-2022 |
1.923.163 |
-0,41%
|
95,03
|
93,94
|
95,85
|
94,71
|
01-08-2022 |
2.180.859 |
-2,39%
|
95,15
|
93,70
|
96,055
|
95,10
|
29-07-2022 |
2.897.150 |
3,58%
|
93,66
|
95,40
|
97,915
|
97,431
|
28-07-2022 |
2.038.050 |
0,85%
|
93,66
|
92,62
|
95,26
|
94,06
|
27-07-2022 |
2.927.344 |
2,39%
|
93,66
|
91,31
|
93,66
|
93,27
|
26-07-2022 |
2.444.370 |
-1,00%
|
93,66
|
89,9739
|
94,17
|
91,13
|
25-07-2022 |
2.287.568 |
4,45%
|
89,07
|
87,79
|
92,14
|
92,05
|
22-07-2022 |
1.948.462 |
-0,84%
|
88,02
|
87,55
|
90,19
|
88,18
|
21-07-2022 |
2.926.125 |
-1,96%
|
88,02
|
86,87
|
89,06
|
88,93
|
20-07-2022 |
2.765.306 |
2,15%
|
87,69
|
87,87
|
91,22
|
90,71
|
19-07-2022 |
2.372.186 |
4,01%
|
85,26
|
84,89
|
88,705
|
88,48
|
18-07-2022 |
2.239.698 |
2,67%
|
85,10
|
84,65
|
86,38
|
85,10
|
15-07-2022 |
2.147.888 |
1,57%
|
83,78
|
81,815
|
83,9402
|
82,89
|
14-07-2022 |
3.827.994 |
-1,81%
|
82,47
|
78,30
|
81,77
|
81,61
|
13-07-2022 |
2.247.190 |
-0,41%
|
82,47
|
82,36
|
85,19
|
83,11
|
12-07-2022 |
2.194.497 |
-2,46%
|
82,68
|
81,61
|
84,04
|
83,45
|
11-07-2022 |
2.003.206 |
-1,05%
|
83,55
|
84,19
|
86,59
|
85,55
|
08-07-2022 |
2.378.776 |
0,07%
|
83,55
|
84,67
|
87,85
|
86,41
|
07-07-2022 |
3.561.723 |
3,61%
|
83,55
|
85,69
|
87,21
|
86,35
|
06-07-2022 |
5.617.992 |
-1,54%
|
83,55
|
80,44
|
85,67
|
83,34
|
05-07-2022 |
6.144.989 |
-6,97%
|
89,35
|
83,07
|
89,35
|
84,64
|
04-07-2022 |
2.485.058 |
1,30%
|
91,66
|
88,31
|
92,3014
|
90,98
|
01-07-2022 |
2.485.058 |
1,30%
|
91,66
|
88,31
|
92,3014
|
90,98
|
30-06-2022 |
4.631.107 |
-1,30%
|
97,00
|
87,8302
|
91,71
|
90,27
|
29-06-2022 |
3.142.158 |
-3,95%
|
97,00
|
91,28
|
97,45
|
91,46
|
28-06-2022 |
3.645.403 |
3,24%
|
94,98
|
93,56
|
97,065
|
95,22
|
27-06-2022 |
3.207.885 |
2,24%
|
91,51
|
90,95
|
93,79
|
92,23
|
24-06-2022 |
4.225.187 |
3,32%
|
93,85
|
88,36
|
92,0525
|
90,81
|
23-06-2022 |
5.357.688 |
-5,56%
|
93,85
|
87,26
|
94,20
|
87,89
|
22-06-2022 |
4.362.704 |
-6,27%
|
92,94
|
91,46
|
95,01
|
93,06
|
21-06-2022 |
4.467.996 |
5,91%
|
101,34
|
95,98
|
100,09
|
99,28
|
20-06-2022 |
6.919.282 |
-8,48%
|
101,34
|
92,81
|
102,3138
|
93,74
|
17-06-2022 |
6.919.282 |
-8,48%
|
101,34
|
92,81
|
102,3138
|
93,74
|
16-06-2022 |
4.927.006 |
-6,32%
|
105,11
|
101,14
|
106,1999
|
102,42
|
15-06-2022 |
2.851.323 |
-1,94%
|
111,33
|
107,60
|
112,0581
|
109,33
|
14-06-2022 |
2.785.023 |
-0,24%
|
114,26
|
110,06
|
116,145
|
111,49
|
13-06-2022 |
3.502.435 |
-4,34%
|
117,33
|
108,39
|
114,00
|
111,76
|
10-06-2022 |
2.622.762 |
-0,96%
|
117,33
|
115,30
|
119,64
|
117,42
|
09-06-2022 |
2.884.827 |
-2,71%
|
120,62
|
118,4325
|
121,77
|
118,56
|
08-06-2022 |
2.965.964 |
-0,69%
|
122,89
|
121,50
|
124,08
|
121,86
|
07-06-2022 |
3.688.173 |
4,54%
|
115,42
|
117,16
|
122,79
|
122,71
|
06-06-2022 |
2.208.859 |
-0,63%
|
115,42
|
116,62
|
118,99
|
117,38
|
03-06-2022 |
1.961.988 |
2,75%
|
115,42
|
115,15
|
118,40
|
118,12
|
02-06-2022 |
1.908.442 |
-0,68%
|
114,61
|
113,11
|
115,95
|
114,96
|
01-06-2022 |
2.937.307 |
3,02%
|
114,12
|
114,18
|
117,30
|
115,75
|