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 > >>
09-10-2023	3.179.180	0,44%	36,36	36,245	37,16	36,83
06-10-2023	4.407.660	3,68%	35,56	35,31	37,00	36,67
05-10-2023	6.509.423	-1,37%	36,495	35,035	36,03	35,37
04-10-2023	5.080.702	-1,32%	36,495	35,45	36,35	35,86
03-10-2023	4.975.655	-0,82%	36,77	36,005	36,775	36,34
02-10-2023	3.085.820	-1,74%	36,77	36,19	37,13	36,64
29-09-2023	4.220.166	-0,11%	37,94	37,025	38,22	37,29
28-09-2023	4.352.077	2,08%	37,04	36,93	37,49	37,31
27-09-2023	4.289.313	-0,06%	36,59	36,04	36,96	36,55
26-09-2023	5.352.025	-1,69%	36,74	36,355	37,30	36,57
25-09-2023	2.773.669	0,19%	36,74	36,42	37,235	37,22
22-09-2023	2.895.369	-0,22%	37,85	37,10	37,97	37,15
21-09-2023	5.685.164	-3,77%	39,00	37,205	37,92	37,23
20-09-2023	3.138.785	-0,34%	39,00	38,67	39,60	38,69
19-09-2023	4.703.963	-3,33%	40,20	38,66	40,48	38,85
18-09-2023	2.239.503	-0,42%	40,39	39,665	40,42	40,20
15-09-2023	2.490.515	-0,76%	40,69	40,23	40,98	40,37
14-09-2023	2.944.239	2,37%	40,84	40,67	41,40	40,68
13-09-2023	1.751.713	-0,80%	39,84	39,61	40,25	39,74
12-09-2023	2.288.433	-0,15%	39,84	39,835	40,55	40,05
11-09-2023	2.685.353	2,11%	39,62	39,805	40,61	40,12
08-09-2023	2.747.507	-1,18%	39,62	39,165	39,745	39,29
07-09-2023	2.636.613	-1,63%	41,39	39,29	39,83	39,75
06-09-2023	3.063.047	-0,96%	41,39	39,69	40,465	40,41
05-09-2023	2.743.676	-1,66%	41,39	40,725	41,85	40,80
04-09-2023	4.830.017	3,96%	40,89	40,88	41,82	41,49
01-09-2023	4.830.017	3,96%	40,89	40,88	41,82	41,49
31-08-2023	2.598.594	-0,70%	40,21	39,6801	40,34	39,91
30-08-2023	2.740.707	-0,45%	40,21	39,87	40,54	40,01
29-08-2023	3.688.446	3,29%	38,92	38,71	40,215	40,24
28-08-2023	2.960.672	1,62%	38,73	38,431	39,18	38,95
25-08-2023	3.310.924	-0,16%	38,60	37,74	38,74	38,34
24-08-2023	3.287.672	-2,20%	38,81	38,30	39,155	38,395
23-08-2023	4.541.347	0,98%	38,92	38,8291	39,76	39,27
22-08-2023	3.068.738	0,44%	39,00	38,6101	39,64	38,90
21-08-2023	3.489.936	-0,30%	39,00	38,45	39,265	38,725
18-08-2023	5.559.687	-2,55%	38,99	38,515	39,27	38,61
17-08-2023	4.770.015	3,20%	40,03	39,591	40,35	40,2585
16-08-2023	4.256.029	-2,13%	39,62	38,985	40,09	39,0017
15-08-2023	5.000.242	-3,31%	40,43	39,605	40,439	39,846
14-08-2023	5.463.017	-0,53%	41,69	39,945	41,23	41,20
11-08-2023	3.726.426	-2,27%	41,69	41,065	41,9585	41,42
10-08-2023	3.949.143	-0,14%	42,57	42,195	43,025	42,37
09-08-2023	4.178.667	-0,61%	42,83	42,38	43,3699	42,43
08-08-2023	4.648.674	0,95%	41,12	40,72	42,765	42,69
07-08-2023	2.560.676	-0,49%	42,52	42,12	43,16	42,30
04-08-2023	3.072.040	-1,23%	42,82	42,27	43,16	42,52
03-08-2023	3.223.438	1,13%	42,82	42,16	43,40	43,05
02-08-2023	3.847.940	-2,70%	42,82	42,195	43,26	42,57
01-08-2023	3.353.362	-2,03%	44,06	43,43	44,09	43,745
31-07-2023	4.237.980	2,38%	44,06	44,03	44,70	44,67
28-07-2023	4.025.612	0,76%	43,77	43,0143	43,81	43,62
27-07-2023	5.472.781	-0,29%	43,23	43,18	44,34	43,285
26-07-2023	5.198.453	-0,62%	43,23	42,905	43,95	43,42
25-07-2023	8.438.094	3,85%	42,895	42,92	44,25	43,72
24-07-2023	7.666.481	3,69%	40,77	40,68	42,6175	42,11
21-07-2023	4.648.509	-3,06%	42,32	40,50	42,32	40,61
20-07-2023	6.916.976	3,00%	41,74	41,31	42,505	41,89
19-07-2023	6.183.400	0,64%	40,10	39,755	40,74	40,67
18-07-2023	3.673.999	-0,12%	40,21	40,055	40,865	40,41
17-07-2023	3.152.617	-1,58%	41,98	39,825	40,535	40,43
14-07-2023	4.929.623	-2,54%	41,98	40,9114	42,21	41,01
13-07-2023	5.403.720	3,70%	41,21	41,20	42,235	42,07
12-07-2023	4.500.228	2,53%	40,59	40,41	41,058	40,715
11-07-2023	4.602.667	1,85%	39,335	38,969	39,825	39,70
10-07-2023	4.099.950	0,88%	38,24	38,22	39,01	38,98
07-07-2023	4.701.502	1,94%	38,37	37,86	39,14	38,645
06-07-2023	7.739.222	-3,27%	38,37	37,20	38,60	37,90
05-07-2023	6.060.193	-3,51%	40,19	38,785	40,22	39,33
04-07-2023	3.078.971	2,18%	39,86	39,59	41,31	40,87
03-07-2023	3.078.771	1,90%	39,86	39,59	41,31	40,76
30-06-2023	5.483.960	1,63%	39,86	39,45	40,09	39,99
29-06-2023	4.683.418	0,36%	39,76	38,60	39,40	39,3599
28-06-2023	6.284.019	-2,93%	39,76	38,755	39,72	39,225
27-06-2023	5.412.037	2,90%	38,59	39,445	40,505	40,41
26-06-2023	3.686.654	2,36%	38,59	38,5399	39,57	39,275
23-06-2023	4.333.296	-3,40%	39,66	37,895	38,55	38,37
22-06-2023	4.212.047	-0,13%	39,66	39,15	39,77	39,72
21-06-2023	3.959.196	0,96%	38,97	38,91	40,03	39,78
20-06-2023	4.737.810	-1,24%	39,66	38,58	39,66	39,3941
19-06-2023	2.981.640	-0,40%	39,80	39,58	40,15	39,92
16-06-2023	2.981.640	-0,40%	39,80	39,58	40,15	39,92
15-06-2023	5.363.661	0,05%	40,01	39,875	40,51	40,08
14-06-2023	4.477.997	0,98%	39,27	39,52	40,75	40,21
13-06-2023	8.087.939	4,73%	39,27	39,17	40,115	39,61
12-06-2023	4.806.444	-0,20%	37,47	36,875	38,19	37,815
09-06-2023	3.726.018	0,12%	37,78	37,55	38,05	37,885
08-06-2023	4.084.379	0,71%	37,95	37,39	38,07	37,835
07-06-2023	8.834.825	-0,42%	37,66	37,53	38,31	37,5799
06-06-2023	3.584.005	1,65%	37,45	36,275	37,805	37,65
05-06-2023	4.414.830	-1,85%	37,27	36,275	37,53	36,5015
02-06-2023	8.064.186	4,85%	37,27	36,62	37,555	37,19
01-06-2023	5.986.796	3,28%	34,865	34,685	35,885	35,465
31-05-2023	6.110.789	-1,58%	34,81	33,84	34,73	34,34
30-05-2023	6.110.789	-1,58%	34,81	33,84	34,73	34,22
29-05-2023	6.850.306	3,39%	34,81	34,47	35,13	34,77
26-05-2023	6.850.306	3,39%	34,81	34,47	35,13	34,77
25-05-2023	5.210.365	1,25%	33,40	33,06	33,735	33,625
24-05-2023	8.243.334	-4,21%	34,10	33,05	34,125	33,22
23-05-2023	4.599.649	-2,67%	35,18	34,505	35,23	34,67