FreePort - McMoRan Copper & Gold Inc (FCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/05/2023	2.441.311	-0,20%	35,77	35,605	36,04	35,66
19/05/2023	3.709.496	0,13%	36,03	35,43	36,24	35,725
18/05/2023	4.261.634	0,03%	36,35	34,8302	35,86	35,83
17/05/2023	5.927.408	1,82%	36,35	35,405	36,52	35,89
16/05/2023	5.540.816	-2,44%	35,78	35,165	36,29	35,25
15/05/2023	5.229.498	3,32%	35,32	34,96	36,245	36,15
12/05/2023	4.365.148	1,29%	34,60	34,37	34,99	34,985
11/05/2023	6.868.708	-4,55%	36,92	34,29	34,96	34,59