FreePort - McMoRan Copper & Gold Inc (FCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	2.903.689	0,00%	43,70	43,37	43,76	43,72
22/11/2024	2.903.689	-0,09%	43,70	43,37	43,76	43,72
21/11/2024	2.484.741	0,14%	43,70	43,26	44,11	43,76
20/11/2024	2.729.487	-0,95%	43,98	43,41	44,145	43,70
19/11/2024	2.656.567	1,31%	43,42	43,15	44,195	44,12
18/11/2024	3.639.598	1,99%	43,13	42,56	43,64	43,55
15/11/2024	3.966.891	-1,32%	43,67	42,27	43,81	42,70
14/11/2024	2.947.032	0,35%	43,40	42,71	43,57	43,27
13/11/2024	3.591.386	-1,10%	43,60	43,10	43,85	43,12
12/11/2024	4.172.969	-2,90%	43,90	42,93	44,12	43,60
11/11/2024	2.926.948	-3,15%	45,31	44,72	45,57	44,90
08/11/2024	4.152.051	-4,57%	46,49	45,48	46,90	46,36
07/11/2024	2.774.432	3,65%	48,44	48,20	49,21	48,58
06/11/2024	3.295.408	-0,26%	45,06	45,06	47,225	46,87
05/11/2024	1.583.194	1,56%	46,87	46,43	47,00	46,99
04/11/2024	2.553.548	1,49%	45,98	45,64	46,715	46,27
01/11/2024	1.982.156	1,27%	45,60	45,33	46,16	45,59
31/10/2024	3.003.310	-2,07%	45,41	44,72	45,54	45,02
30/10/2024	2.853.110	-1,29%	46,10	45,57	46,33	45,97
29/10/2024	2.365.875	-0,34%	47,20	46,535	47,33	46,57
28/10/2024	1.839.765	0,28%	46,81	46,53	46,97	46,73
25/10/2024	2.607.934	-0,51%	47,00	46,52	47,20	46,60
24/10/2024	3.025.837	-2,25%	48,10	46,655	48,20	46,84
23/10/2024	3.767.144	-1,26%	47,50	47,27	48,12	47,92
22/10/2024	3.835.338	1,23%	49,59	47,65	49,59	48,53
21/10/2024	3.048.592	-0,50%	48,37	47,68	48,70	47,94
18/10/2024	3.012.782	0,48%	48,79	48,16	49,09	48,18
17/10/2024	2.692.160	-0,04%	48,30	47,62	48,39	47,95
16/10/2024	1.960.181	1,46%	47,92	47,34	48,07	47,97
15/10/2024	2.893.505	-3,23%	47,81	47,09	48,08	47,28
14/10/2024	3.512.598	-2,34%	47,56	47,56	49,00	48,86
11/10/2024	2.029.441	0,99%	49,61	49,60	50,27	50,03
10/10/2024	1.774.057	1,37%	48,77	48,52	49,825	49,54
09/10/2024	2.021.882	0,58%	47,97	47,71	48,95	48,87
08/10/2024	3.481.639	-4,33%	48,80	48,05	48,84	48,59
07/10/2024	2.157.513	0,48%	50,39	50,05	51,19	50,79
04/10/2024	2.295.918	1,57%	50,61	49,985	51,12	50,55
03/10/2024	2.640.422	-2,07%	49,73	49,30	50,03	49,77
02/10/2024	3.088.386	0,87%	50,54	50,355	51,44	50,82
01/10/2024	2.336.848	0,92%	50,59	49,54	50,725	50,38
30/09/2024	4.693.112	-2,77%	50,00	49,45	50,50	49,92
27/09/2024	4.252.192	-1,10%	51,37	51,19	52,06	51,34
26/09/2024	7.809.712	7,45%	51,00	50,84	52,61	51,91
25/09/2024	2.779.889	-0,84%	48,70	48,14	48,97	48,31
24/09/2024	5.853.436	7,93%	48,06	47,54	48,98	48,72
23/09/2024	4.317.474	1,37%	44,99	44,94	45,76	45,14
20/09/2024	8.025.011	-1,35%	44,55	44,36	44,87	44,53
19/09/2024	5.580.576	2,78%	45,48	44,99	45,745	45,14
18/09/2024	2.867.804	1,83%	43,24	43,04	44,96	43,92
17/09/2024	1.722.847	0,56%	42,99	42,91	43,51	43,13
16/09/2024	1.500.786	0,54%	43,31	42,69	43,69	42,89
13/09/2024	2.444.226	2,03%	42,31	42,28	43,035	42,66
12/09/2024	2.936.055	1,24%	41,82	41,59	42,29	41,81
11/09/2024	3.096.875	2,20%	40,90	40,28	41,405	41,30
10/09/2024	2.508.536	0,03%	39,75	39,35	40,44	40,41
09/09/2024	2.111.710	1,00%	40,61	40,19	40,87	40,40
06/09/2024	3.565.383	-3,38%	41,13	39,74	41,40	40,00
05/09/2024	1.640.885	-0,51%	42,09	41,30	42,32	41,40
04/09/2024	2.223.691	0,60%	41,39	41,385	42,125	41,61
03/09/2024	4.677.166	-6,59%	42,05	40,85	42,09	41,36
02/09/2024	3.184.500	0,00%	43,89	43,52	44,31	44,28
30/08/2024	3.184.500	1,03%	43,89	43,52	44,31	44,28
29/08/2024	1.859.529	-0,09%	43,88	43,48	44,195	43,83
28/08/2024	2.594.009	-3,01%	44,13	43,54	44,305	43,87
27/08/2024	1.660.367	0,09%	45,00	44,83	45,60	45,23
26/08/2024	2.069.241	1,19%	45,33	44,96	46,01	45,19
23/08/2024	3.973.756	3,14%	43,71	43,62	44,82	44,66
22/08/2024	1.798.836	-1,34%	43,54	43,01	43,68	43,30
21/08/2024	1.896.329	0,83%	44,00	43,47	44,11	43,89
20/08/2024	2.683.284	-1,63%	44,39	43,395	44,62	43,53
19/08/2024	2.399.885	1,87%	43,67	43,60	44,40	44,25
16/08/2024	2.313.800	-0,32%	43,47	43,06	43,71	43,44
15/08/2024	3.067.394	3,99%	43,45	43,22	44,06	43,58
14/08/2024	2.339.790	0,05%	42,04	41,38	42,12	41,91
13/08/2024	2.021.098	0,79%	41,22	41,195	42,07	41,89
12/08/2024	1.799.132	1,24%	41,60	41,21	41,94	41,56
09/08/2024	2.719.643	0,02%	41,44	40,685	41,64	41,05
08/08/2024	3.039.330	3,85%	40,00	39,95	41,36	41,04
07/08/2024	3.298.538	-3,70%	41,62	39,49	41,62	39,52
06/08/2024	2.599.817	0,42%	40,39	40,32	41,86	41,04
05/08/2024	4.581.155	-2,62%	40,00	39,085	40,97	40,87
02/08/2024	3.519.021	-3,81%	43,28	41,64	43,28	41,97
01/08/2024	3.117.251	-3,92%	45,12	43,18	45,44	43,63
31/07/2024	3.533.456	3,56%	45,68	45,13	46,36	45,41
30/07/2024	2.910.997	-1,19%	43,89	43,495	44,22	43,85
29/07/2024	2.183.290	-1,38%	44,35	44,13	44,81	44,38
26/07/2024	2.647.680	1,06%	45,43	44,375	45,44	45,00
25/07/2024	3.753.548	0,79%	44,00	43,28	45,255	44,53
24/07/2024	3.189.998	-2,41%	45,32	44,12	45,70	44,18
23/07/2024	4.430.050	-1,61%	44,88	43,55	45,495	45,27
22/07/2024	3.156.637	0,24%	45,73	45,46	46,14	46,01
19/07/2024	2.623.229	-0,04%	45,70	45,49	46,29	45,90
18/07/2024	4.030.999	-5,32%	47,85	45,54	47,85	45,92
17/07/2024	2.678.356	-3,14%	50,01	48,37	50,01	48,50
16/07/2024	2.498.691	-0,69%	49,40	48,64	50,17	50,07
15/07/2024	2.022.912	-1,68%	50,27	49,71	51,02	50,42
12/07/2024	2.189.186	-0,45%	51,90	51,12	51,96	51,28
11/07/2024	1.963.764	-0,16%	51,75	50,94	51,93	51,51
10/07/2024	2.119.047	1,56%	50,83	50,76	51,97	51,59
09/07/2024	1.909.979	-0,65%	51,00	50,67	51,795	50,80