(Login BolsaPT & Canal Forex) |
|
 ConocoPhillips Co - [Ticker: COP] |     | | Última Trade | 65,910 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.96 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 51,960 x 1.500 - 51,970 x 400 | EPS | 0,00 | | Abertura | 66,030 | PER | 0,00% | | Máximo | 66,420 | Pagamento Dividendo | | | Mínimo | 65,870 | Data Ex-Dividendo | | | Fecho Anterior | 66,870 | Yield | | | Volume | 192.778 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para COP de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-11 | 00:00:00 | 74,16 | 74,77 | 71,93 | 72,79 | 9.326.505 | | 2018-10-12 | 00:00:00 | 73,72 | 74,25 | 72,59 | 73,83 | 6.296.136 | | 2018-10-15 | 00:00:00 | 73,83 | 74,19 | 73,01 | 73,27 | 6.125.041 | | 2018-10-16 | 00:00:00 | 73,76 | 74,18 | 73,23 | 73,80 | 5.726.247 | | 2018-10-17 | 00:00:00 | 74,07 | 74,07 | 72,22 | 72,48 | 6.759.484 | | 2018-10-18 | 00:00:00 | 71,62 | 73,17 | 71,66 | 72,63 | 3.477.850 | | 2018-10-19 | 00:00:00 | 72,67 | 73,90 | 72,26 | 72,49 | 5.657.964 | | 2018-10-22 | 00:00:00 | 72,61 | 72,77 | 71,26 | 71,96 | 2.079.445 | | 2018-10-23 | 00:00:00 | 70,54 | 70,59 | 68,21 | 69,22 | 7.502.039 | | 2018-10-24 | 00:00:00 | 69,70 | 70,02 | 65,00 | 65,69 | 9.260.037 | | 2018-10-25 | 00:00:00 | 67,88 | 68,69 | 66,54 | 68,02 | 8.665.436 | | 2018-10-26 | 00:00:00 | 66,96 | 69,07 | 66,67 | 68,48 | 8.194.001 | | 2018-10-29 | 00:00:00 | 69,18 | 69,71 | 66,22 | 67,35 | 6.853.145 | | 2018-10-30 | 00:00:00 | 67,18 | 69,71 | 66,86 | 69,52 | 6.506.888 | | 2018-10-31 | 00:00:00 | 70,39 | 71,82 | 69,75 | 69,90 | 6.586.082 | | 2018-11-01 | 00:00:00 | 70,20 | 70,95 | 68,49 | 69,58 | 7.826.514 | | 2018-11-02 | 00:00:00 | 69,69 | 70,25 | 67,38 | 67,84 | 5.725.215 | | 2018-11-05 | 00:00:00 | 68,69 | 69,50 | 68,25 | 69,03 | 4.955.514 | | 2018-11-06 | 00:00:00 | 69,35 | 69,57 | 68,25 | 69,50 | 6.150.231 | | 2018-11-07 | 00:00:00 | 70,74 | 71,26 | 69,25 | 70,03 | 6.585.496 | | 2018-11-08 | 00:00:00 | 69,76 | 70,31 | 66,67 | 66,91 | 9.826.884 | | 2018-11-09 | 00:00:00 | 65,73 | 67,21 | 64,79 | 66,73 | 9.190.686 | | 2018-11-12 | 00:00:00 | 67,59 | 68,07 | 65,14 | 65,14 | 6.767.020 | | 2018-11-13 | 00:00:00 | 64,78 | 65,58 | 62,60 | 63,72 | 11.213.930 | | 2018-11-14 | 00:00:00 | 64,82 | 66,01 | 63,52 | 64,12 | 9.663.573 | | 2018-11-15 | 00:00:00 | 63,58 | 64,94 | 63,31 | 64,04 | 3.396.295 | | 2018-11-16 | 00:00:00 | 65,59 | 66,44 | 65,38 | 66,12 | 7.993.579 | | 2018-11-19 | 00:00:00 | 65,37 | 66,73 | 65,03 | 66,44 | 7.793.905 | | 2018-11-20 | 00:00:00 | 65,56 | 65,56 | 63,22 | 63,99 | 7.454.260 | | 2018-11-21 | 00:00:00 | 64,41 | 66,15 | 64,22 | 65,48 | 6.392.646 | | 2018-11-23 | 00:00:00 | 62,88 | 63,93 | 62,41 | 63,80 | 5.361.043 | | 2018-11-26 | 00:00:00 | 64,70 | 65,60 | 64,53 | 64,70 | 6.355.146 | | 2018-11-27 | 00:00:00 | 64,73 | 65,60 | 64,15 | 65,28 | 6.116.387 | | 2018-11-28 | 00:00:00 | 65,11 | 66,63 | 65,09 | 66,35 | 5.602.118 | | 2018-11-29 | 00:00:00 | 66,46 | 67,51 | 66,21 | 66,87 | 4.605.969 | | 2018-11-30 | 00:00:00 | 66,03 | 66,42 | 65,87 | 65,91 | 192.778 | | | << < 101 102 103 > >> |
|
