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 >
10/05/2023	4.771.669	-0,96%	36,92	35,515	37,00	36,3092
09/05/2023	3.421.633	0,27%	36,30	36,16	36,915	36,66
08/05/2023	3.624.628	0,23%	37,12	36,445	37,42	36,555
05/05/2023	6.073.925	3,63%	35,90	35,755	36,72	36,4999
04/05/2023	8.443.601	-3,03%	36,17	34,76	36,33	35,23
03/05/2023	5.539.989	-0,71%	36,76	36,275	37,08	36,34
02/05/2023	4.682.956	-2,74%	37,05	36,24	37,18	36,60
01/05/2023	4.086.722	-0,74%	38,78	37,35	38,86	37,628
28/04/2023	3.733.099	1,17%	37,05	36,91	37,9325	37,91
27/04/2023	4.937.034	0,50%	37,12	36,68	37,52	37,4675
26/04/2023	4.227.095	-1,01%	37,99	37,065	38,05	37,37
25/04/2023	8.534.384	-4,35%	38,22	37,10	38,25	37,81
24/04/2023	5.500.425	-0,29%	39,19	38,4527	39,55	39,545
21/04/2023	10.988.735	-4,04%	39,81	38,882	40,70	39,69
20/04/2023	4.836.234	-1,22%	41,19	41,0689	41,79	41,38
19/04/2023	3.551.628	-2,49%	42,14	41,84	42,425	41,89
18/04/2023	7.424.749	2,02%	42,41	42,40	43,02	42,97
17/04/2023	4.684.902	-2,41%	42,92	41,745	43,03	42,12
14/04/2023	4.619.120	0,51%	43,13	42,39	43,46	43,17
13/04/2023	7.106.000	4,80%	41,69	41,61	43,26	42,935
12/04/2023	3.617.760	0,00%	41,33	40,87	41,66	41,13
11/04/2023	4.143.857	2,52%	41,06	40,805	41,51	41,14
10/04/2023	3.221.415	-0,41%	39,98	39,53	40,38	40,125
06/04/2023	3.009.818	-0,06%	39,87	39,56	40,46	40,295
05/04/2023	3.884.043	0,16%	39,87	39,565	40,41	40,325
04/04/2023	5.562.729	-2,27%	40,76	39,71	40,80	40,265
03/04/2023	3.395.296	0,72%	41,16	40,4716	41,348	41,205
31/03/2023	3.675.135	1,82%	40,14	40,24	41,095	40,93
30/03/2023	4.750.296	1,95%	40,40	40,03	41,14	40,21
29/03/2023	4.496.889	2,84%	38,84	38,90	39,81	39,46
28/03/2023	2.631.447	1,01%	38,42	38,102	38,61	38,365
27/03/2023	5.209.364	-0,08%	38,25	37,392	38,365	37,98
24/03/2023	6.191.064	0,64%	38,25	36,75	38,205	38,03
23/03/2023	5.935.443	1,30%	38,25	37,385	39,26	38,33
22/03/2023	5.336.557	-1,11%	38,37	37,78	39,38	37,835
21/03/2023	4.983.197	2,22%	38,00	37,66	38,43	38,28
20/03/2023	4.691.191	3,33%	36,98	36,75	37,62	37,435
17/03/2023	5.474.025	0,39%	36,15	35,49	36,49	36,24
16/03/2023	10.589.992	1,66%	35,18	34,88	36,14	36,10
15/03/2023	10.628.458	-6,98%	36,14	34,93	36,40	35,3858
14/03/2023	5.809.019	1,02%	38,84	37,595	38,99	37,995
13/03/2023	7.620.296	-1,40%	37,21	36,38	38,32	37,35
10/03/2023	7.294.389	-3,27%	39,10	37,75	39,505	37,89
09/03/2023	4.374.859	-3,40%	40,45	38,87	40,90	39,16
08/03/2023	4.036.208	1,00%	40,32	40,21	41,425	40,54
07/03/2023	6.665.057	-6,04%	42,15	39,98	42,31	40,1496
06/03/2023	3.238.918	-2,29%	43,02	42,605	43,86	42,73
03/03/2023	4.295.421	2,03%	43,03	42,74	43,88	43,69
02/03/2023	4.108.555	-0,38%	41,87	41,87	42,955	42,835
01/03/2023	5.797.489	5,00%	42,53	42,3319	43,39	43,02
28/02/2023	3.680.244	1,37%	40,59	40,14	41,3575	40,66
27/02/2023	3.179.336	0,56%	40,07	39,81	40,60	40,115
24/02/2023	4.252.039	-1,73%	39,36	39,01	39,9391	39,8875
23/02/2023	5.470.869	-2,90%	41,73	39,94	41,86	40,58
22/02/2023	3.983.865	-2,06%	42,16	41,46	42,48	41,78
21/02/2023	6.105.391	2,16%	42,48	42,3922	43,44	42,64
20/02/2023	4.218.388	-2,48%	42,12	41,20	42,13	41,70
17/02/2023	4.218.388	-2,48%	42,12	41,20	42,13	41,70
16/02/2023	4.319.573	1,06%	42,33	41,95	43,47	42,76
15/02/2023	3.900.092	-1,55%	41,65	41,335	42,39	42,315
14/02/2023	3.986.929	2,09%	41,905	41,545	43,145	42,99
13/02/2023	3.345.879	-0,54%	41,87	41,31	42,485	42,13
10/02/2023	3.112.754	-1,36%	42,54	41,82	42,73	42,355
09/02/2023	3.477.358	-0,16%	44,10	42,575	44,08	42,9499
08/02/2023	2.672.287	-1,56%	43,28	42,895	43,60	43,01
07/02/2023	4.998.039	1,72%	43,10	42,34	43,85	43,69
06/02/2023	4.292.404	-0,51%	42,71	42,16	43,095	42,94
03/02/2023	5.424.926	-1,67%	43,48	42,955	44,76	42,98
02/02/2023	5.093.243	-2,52%	44,65	42,825	44,94	43,68
01/02/2023	5.172.103	0,58%	44,28	43,1816	45,32	44,88
31/01/2023	3.804.424	1,05%	43,73	43,43	44,85	44,44
30/01/2023	3.423.206	-1,86%	44,37	43,95	45,01	43,985
27/01/2023	4.383.305	-1,25%	44,98	44,68	45,54	44,88
26/01/2023	6.364.820	-2,58%	46,13	44,26	46,48	45,435
25/01/2023	7.561.949	4,46%	44,23	43,97	46,73	46,58
24/01/2023	3.942.291	-0,82%	44,09	43,71	44,66	44,58
23/01/2023	4.475.720	-0,99%	45,30	44,125	45,54	44,96
20/01/2023	4.734.204	2,88%	43,85	43,38	45,44	45,41
19/01/2023	5.395.333	0,51%	43,07	42,98	44,47	44,145
18/01/2023	8.172.418	-0,50%	45,28	43,89	46,375	43,93
17/01/2023	5.306.526	-1,78%	44,78	44,04	45,19	44,25
16/01/2023	4.543.956	-0,18%	44,88	44,48	45,4075	45,02
13/01/2023	4.543.956	-0,18%	44,88	44,48	45,4075	45,02
12/01/2023	5.098.693	-0,16%	45,57	44,2384	45,85	45,10
11/01/2023	7.455.997	1,36%	44,99	44,24	45,37	45,32
10/01/2023	6.331.292	4,39%	43,11	43,11	44,82	44,71
09/01/2023	6.906.360	1,51%	43,18	42,83	44,1901	42,92
06/01/2023	7.063.340	6,33%	40,54	40,54	42,60	42,36
05/01/2023	5.373.588	2,13%	38,95	38,66	40,27	39,83
04/01/2023	4.379.816	2,80%	38,00	37,72	39,15	38,98
03/01/2023	3.334.597	-0,26%	38,00	37,59	39,06	37,90
02/01/2023	2.813.720	-0,68%	38,00	37,4615	38,21	38,05
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