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 >
30/12/2022	2.813.720	-0,68%	38,00	37,4615	38,21	38,05
29/12/2022	2.756.860	1,12%	38,17	38,07	38,58	38,305
28/12/2022	3.413.288	-2,59%	38,89	37,58	38,97	37,875
27/12/2022	4.403.107	2,05%	38,77	38,41	39,26	38,88
23/12/2022	1.221.718	0,39%	37,87	37,32	38,09	37,815
22/12/2022	4.545.981	-2,08%	38,06	36,85	38,03	37,65
21/12/2022	2.617.961	1,72%	38,37	38,13	38,85	38,45
20/12/2022	3.053.952	1,16%	37,65	37,65	38,39	37,795
19/12/2022	3.579.499	-2,58%	38,54	37,085	38,73	37,37
16/12/2022	5.620.199	0,71%	37,92	37,90	39,045	38,42
15/12/2022	4.403.201	-3,22%	38,36	37,74	38,91	38,16
14/12/2022	4.556.512	0,46%	39,04	38,86	39,885	39,44
13/12/2022	4.804.293	0,98%	41,155	38,77	41,155	39,26
12/12/2022	3.761.020	0,76%	38,11	37,87	38,94	38,885
09/12/2022	4.556.233	-3,11%	40,07	38,55	40,5553	38,62
08/12/2022	5.143.368	3,42%	39,89	39,285	40,05	39,87
07/12/2022	5.096.894	0,26%	38,37	38,25	39,185	38,56
06/12/2022	27.416.962	-1,00%	39,06	38,20	39,845	38,47
05/12/2022	20.638.113	-3,37%	38,62	38,71	40,60	38,87
02/12/2022	25.546.584	1,67%	38,62	38,435	40,29	40,23
01/12/2022	20.744.860	-0,50%	39,88	38,71	40,09	39,60
30/11/2022	28.697.987	6,03%	38,34	37,78	39,795	39,77
29/11/2022	15.159.982	3,63%	36,53	36,92	37,664	37,505
28/11/2022	14.028.947	-2,58%	36,53	36,12	36,88	36,19
25/11/2022	8.655.564	-2,31%	37,29	37,09	38,03	37,16
24/11/2022	14.411.955	0,56%	37,29	37,10	38,185	38,07
23/11/2022	14.411.955	0,56%	37,29	37,10	38,185	38,07
22/11/2022	18.829.160	4,77%	37,08	36,81	37,88	37,855
21/11/2022	16.834.075	-0,03%	35,825	35,14	36,3585	36,33
18/11/2022	15.014.500	-0,06%	36,45	35,8495	36,67	36,34
17/11/2022	21.529.837	-2,64%	38,12	35,315	36,40	36,395
16/11/2022	23.219.277	-1,79%	38,12	36,975	37,68	37,41
15/11/2022	24.297.729	0,46%	38,12	37,59	38,44	38,065
14/11/2022	5.554.897	-0,36%	37,74	37,28	38,54	37,905
11/11/2022	9.271.072	3,02%	37,74	37,74	39,255	37,86
10/11/2022	8.137.816	8,01%	35,87	35,72	36,95	36,755
09/11/2022	5.529.398	-4,16%	34,85	33,665	35,74	33,985
08/11/2022	7.771.896	2,99%	34,74	34,33	36,205	35,48
07/11/2022	4.693.297	-2,15%	34,92	34,1246	35,215	34,435
04/11/2022	12.965.540	11,52%	30,55	34,12	35,77	35,195
03/11/2022	6.044.637	1,76%	30,55	30,28	31,67	31,555
02/11/2022	8.116.850	-5,82%	33,70	30,96	33,385	30,985
01/11/2022	6.206.037	3,77%	33,70	32,69	33,735	32,885
31/10/2022	5.595.010	-1,52%	31,60	31,39	32,3696	31,71
28/10/2022	5.652.289	-1,50%	32,17	31,445	32,41	32,25
27/10/2022	6.324.710	-1,74%	33,29	32,39	33,35	32,76
26/10/2022	7.740.396	5,43%	32,465	32,34	33,765	33,39
25/10/2022	5.821.377	2,08%	30,58	30,555	32,01	31,695
24/10/2022	8.020.465	-2,97%	31,12	30,63	31,79	31,08
21/10/2022	11.341.705	10,06%	29,08	28,79	32,13	32,0494
20/10/2022	11.259.639	2,57%	28,10	28,16	30,59	29,09
19/10/2022	6.063.423	-0,49%	28,10	27,87	28,73	28,35
18/10/2022	5.869.767	-1,25%	29,46	27,825	29,56	28,46
17/10/2022	5.449.441	4,29%	28,48	28,515	29,365	28,825
14/10/2022	5.659.252	-5,62%	29,50	27,57	29,47	27,71
13/10/2022	6.489.736	2,34%	28,90	27,50	29,805	29,36
12/10/2022	5.934.906	-1,17%	28,90	28,12	28,97	28,84
11/10/2022	5.412.569	-0,24%	28,84	28,23	29,86	29,19
10/10/2022	4.535.557	1,09%	29,56	29,115	30,11	29,265
07/10/2022	4.932.326	-3,05%	29,36	28,765	29,85	28,91
06/10/2022	7.842.314	-2,28%	29,72	29,23	30,0813	29,815
05/10/2022	4.769.599	-0,78%	30,01	29,594	30,765	30,54
04/10/2022	6.706.978	5,00%	30,00	29,93	30,99	30,807
03/10/2022	6.817.464	7,61%	27,73	27,73	29,47	29,41
30/09/2022	5.151.987	-2,73%	27,85	27,29	28,415	27,40
29/09/2022	7.442.968	1,15%	27,08	26,85	28,20	28,18
28/09/2022	5.847.359	3,65%	27,08	26,82	27,985	27,85
27/09/2022	6.239.503	1,47%	27,08	26,41	27,33	26,89
26/09/2022	6.584.407	-0,75%	28,75	26,1202	27,25	26,48
23/09/2022	10.699.626	-5,91%	28,75	26,033	27,24	26,675
22/09/2022	6.558.406	0,82%	28,75	28,145	29,05	28,33
21/09/2022	7.495.594	-5,50%	29,96	28,08	29,98	28,085
20/09/2022	4.394.689	-2,51%	29,87	29,365	29,9313	29,725
19/09/2022	7.682.565	4,02%	28,50	28,17	30,6175	30,51
16/09/2022	7.375.815	-1,55%	29,27	28,69	29,64	29,32
15/09/2022	5.711.114	-0,85%	29,84	29,50	30,86	29,775
14/09/2022	8.108.240	-3,32%	30,52	29,53	30,67	30,02
13/09/2022	7.086.656	-3,54%	30,75	30,65	31,75	31,03
12/09/2022	5.069.565	-0,03%	28,60	31,90	32,77	32,16
09/09/2022	7.308.815	5,00%	28,60	31,13	32,28	32,1512
08/09/2022	9.123.893	7,89%	28,60	28,465	30,64	30,62
07/09/2022	5.414.670	0,93%	27,62	27,305	28,48	28,38
06/09/2022	5.982.005	-0,55%	28,65	27,85	28,92	28,145
05/09/2022	4.905.660	0,82%	28,88	28,155	29,13	28,32
02/09/2022	4.905.660	0,82%	28,88	28,155	29,13	28,32
01/09/2022	7.851.092	-5,14%	28,44	27,58	28,54	28,08
31/08/2022	5.881.455	-0,57%	29,72	29,11	29,91	29,59
30/08/2022	7.824.832	-5,71%	31,15	29,43	31,19	29,70
29/08/2022	5.207.780	-2,11%	31,48	30,82	32,03	31,51
26/08/2022	6.561.210	-3,10%	33,83	32,0401	33,87	32,20
25/08/2022	7.436.807	6,03%	31,90	31,90	33,24	33,21
24/08/2022	4.300.030	-1,46%	31,145	30,90	31,65	31,325
23/08/2022	8.081.618	6,56%	30,42	30,40	32,04	31,82
22/08/2022	6.026.277	-1,95%	29,89	29,29	29,91	29,8566
19/08/2022	5.552.626	-1,83%	30,75	30,04	30,8523	30,66
18/08/2022	4.852.907	2,94%	30,95	30,55	31,42	31,14
17/08/2022	4.735.762	-3,70%	30,95	30,0115	30,69	30,23
16/08/2022	4.745.085	2,93%	30,95	30,73	31,47	31,395
15/08/2022	6.710.277	-3,54%	31,29	29,77	30,745	30,50
12/08/2022	4.955.080	0,38%	31,29	31,06	31,69	31,79