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 > >>
28/02/2024	4.789.451	-1,97%	37,625	37,29	37,835	37,41
27/02/2024	2.750.180	0,34%	38,66	37,90	38,74	38,161
26/02/2024	4.364.949	-2,41%	38,80	37,61	38,385	38,02
23/02/2024	5.082.971	0,75%	38,80	38,595	39,15	38,96
22/02/2024	4.378.071	-0,49%	38,47	38,51	39,03	38,67
21/02/2024	5.053.853	1,89%	38,445	38,40	39,01	38,86
20/02/2024	4.747.648	-1,78%	39,21	38,00	38,505	38,14
19/02/2024	2.859.053	0,00%	39,21	38,80	39,75	38,83
16/02/2024	2.859.053	4,38%	39,21	38,80	39,75	38,83
15/02/2024	3.920.368	2,82%	37,36	37,36	38,3487	38,25
14/02/2024	3.881.833	1,47%	36,96	36,555	37,24	37,20
13/02/2024	6.067.076	-3,13%	37,42	36,255	37,12	36,51
12/02/2024	5.857.320	0,88%	37,42	37,28	37,967	37,69
09/02/2024	7.933.875	-1,99%	40,15	37,255	37,91	37,36
08/02/2024	6.387.820	-2,76%	40,15	37,89	38,895	38,12
07/02/2024	4.388.794	-2,42%	40,15	38,91	40,115	39,20
06/02/2024	5.158.917	3,85%	39,23	38,97	40,215	40,17
05/02/2024	6.928.396	-3,54%	39,89	37,99	39,23	38,68
02/02/2024	6.136.822	-0,20%	39,89	38,89	40,26	40,10
01/02/2024	4.801.428	0,54%	39,89	39,515	40,2075	39,904
31/01/2024	7.344.351	-0,70%	40,10	39,65	40,81	39,69
30/01/2024	4.655.031	-0,65%	39,82	39,46	40,14	39,97
29/01/2024	3.678.748	1,62%	39,66	39,01	40,29	40,23
26/01/2024	4.853.179	0,38%	39,655	39,405	40,139	39,59
25/01/2024	6.899.508	-0,71%	39,96	38,7631	40,13	39,44
24/01/2024	13.509.859	4,06%	40,65	39,67	40,96	39,72
23/01/2024	8.808.612	1,84%	38,085	37,82	38,72	38,17
22/01/2024	7.847.519	-3,33%	38,00	37,47	38,20	37,48
19/01/2024	5.352.576	1,47%	38,00	37,38	38,82	38,77
18/01/2024	4.229.788	-0,08%	38,00	37,82	38,42	38,21
17/01/2024	5.119.175	-1,70%	38,00	37,61	38,31	38,24
16/01/2024	7.140.150	-4,98%	40,23	38,715	40,25	38,90
15/01/2024	3.405.973	-0,22%	41,55	40,76	41,77	40,94
12/01/2024	3.405.973	-0,22%	41,55	40,76	41,77	40,94
11/01/2024	3.480.406	-0,29%	41,55	40,605	41,525	41,03
10/01/2024	3.122.597	-0,96%	41,54	41,125	41,65	41,30
09/01/2024	4.101.864	-1,19%	41,59	41,465	41,94	41,70
08/01/2024	4.637.528	1,65%	41,25	41,03	42,245	42,0918
05/01/2024	3.523.915	-0,34%	41,26	41,10	41,965	41,41
04/01/2024	5.926.138	0,44%	41,16	40,72	41,57	41,55
03/01/2024	5.707.264	-1,71%	40,89	40,59	41,69	41,37
02/01/2024	3.659.143	-1,22%	42,02	41,76	42,54	42,05
29/12/2023	2.445.383	-1,05%	42,44	42,27	42,915	42,57
28/12/2023	2.445.075	-0,42%	42,93	42,88	43,245	43,02
27/12/2023	3.670.966	0,86%	42,61	42,78	43,415	43,20
26/12/2023	2.860.314	1,06%	42,61	42,51	43,08	42,83
22/12/2023	3.495.373	0,36%	42,43	42,10	42,83	42,38
21/12/2023	2.928.312	2,15%	41,72	41,825	42,29	42,23
20/12/2023	4.117.227	-1,99%	41,72	41,29	42,35	41,34
19/12/2023	5.689.832	2,01%	42,07	42,01	42,615	42,18
18/12/2023	5.213.400	-0,36%	40,30	41,3431	42,435	41,35
15/12/2023	5.976.911	-1,12%	40,30	41,14	41,955	41,50
14/12/2023	14.325.241	7,09%	40,30	40,30	42,31	41,97
13/12/2023	5.879.284	4,73%	37,67	37,14	39,225	39,19
12/12/2023	5.231.994	-1,19%	37,67	37,175	37,77	37,42
11/12/2023	4.048.223	-0,73%	37,55	37,30	38,04	37,87
08/12/2023	9.268.761	4,89%	37,00	36,91	38,4099	38,15
07/12/2023	4.779.733	0,33%	37,27	36,04	36,84	36,37
06/12/2023	3.940.115	-0,88%	37,27	36,20	37,18	36,25
05/12/2023	5.332.568	-2,77%	37,27	36,545	37,27	36,57
04/12/2023	5.771.464	-4,15%	37,85	37,50	38,58	37,61
01/12/2023	8.394.892	5,15%	37,85	37,7405	39,46	39,24
30/11/2023	3.101.761	0,35%	37,23	36,93	37,47	37,30
29/11/2023	4.644.797	-0,13%	37,42	36,7701	37,58	37,17
28/11/2023	5.185.328	1,72%	36,48	36,505	37,49	37,22
27/11/2023	4.003.259	-0,68%	36,48	36,17	36,665	36,59
24/11/2023	1.643.219	-0,38%	36,72	36,605	37,215	36,75
23/11/2023	3.577.376	-0,32%	36,72	36,525	37,04	36,88
22/11/2023	3.408.964	-0,30%	36,72	36,525	37,04	36,89
21/11/2023	4.869.058	0,96%	36,72	36,075	37,5271	37,00
20/11/2023	4.586.188	1,81%	36,33	36,075	37,095	36,65
17/11/2023	3.674.846	1,29%	35,82	35,475	36,23	36,00
16/11/2023	3.971.973	-1,25%	35,82	35,29	36,10	35,55
15/11/2023	6.521.128	2,36%	34,55	35,29	36,38	36,00
14/11/2023	5.070.197	5,21%	34,55	34,55	35,675	35,17
13/11/2023	3.947.585	-0,74%	33,61	33,375	33,92	33,43
10/11/2023	4.507.040	1,32%	33,06	32,835	33,83	33,68
09/11/2023	4.200.376	-1,01%	33,875	33,09	34,2184	33,27
08/11/2023	4.795.002	-1,32%	34,66	33,30	34,285	33,61
07/11/2023	5.771.166	-3,70%	35,51	33,73	34,65	34,06
06/11/2023	3.699.602	0,63%	35,51	35,155	35,60	35,37
03/11/2023	3.951.955	0,40%	35,65	35,075	35,99	35,15
02/11/2023	3.652.902	3,86%	34,31	34,34	35,125	35,01
01/11/2023	4.084.482	-0,21%	33,94	33,30	33,99	33,71
31/10/2023	3.640.311	-0,76%	34,08	33,275	33,915	33,78
30/10/2023	4.633.503	1,13%	34,31	33,80	34,405	34,05
27/10/2023	3.286.386	-0,16%	34,31	33,5225	34,45	33,655
26/10/2023	4.429.696	-0,38%	33,68	33,43	34,16	33,71
25/10/2023	4.762.035	-1,69%	34,34	33,775	34,695	33,84
24/10/2023	5.060.972	2,72%	33,67	33,43	34,58	34,42
23/10/2023	4.867.719	-1,09%	33,62	33,08	33,99	33,51
20/10/2023	6.412.544	-3,83%	34,86	33,72	35,11	33,88
19/10/2023	6.406.451	-1,07%	35,48	34,83	36,0299	35,23
18/10/2023	5.746.427	-2,39%	35,98	35,47	36,24	35,61
17/10/2023	4.153.857	1,76%	35,65	35,21	36,665	36,48
16/10/2023	5.421.942	1,13%	36,28	35,54	36,35	35,85
13/10/2023	3.902.052	-1,72%	36,28	35,32	36,38	35,45
12/10/2023	5.256.780	-2,51%	36,95	35,615	36,98	36,07
11/10/2023	2.487.224	-0,38%	37,575	36,76	37,575	37,15
10/10/2023	4.962.930	1,25%	36,36	37,03	37,82	37,29