(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 58,01 | 58,50 | 58,00 | 58,47 | 4.913.800 | | 2002-02-01 | 00:00:00 | 58,25 | 59,04 | 58,25 | 59,03 | 3.160.800 | | 2002-02-04 | 00:00:00 | 59,03 | 59,03 | 57,80 | 57,93 | 2.242.600 | | 2002-02-05 | 00:00:00 | 57,93 | 58,21 | 57,30 | 57,80 | 1.932.600 | | 2002-02-06 | 00:00:00 | 57,80 | 58,46 | 57,60 | 58,13 | 2.483.600 | | 2002-02-07 | 00:00:00 | 57,80 | 57,88 | 57,03 | 57,35 | 2.436.000 | | 2002-02-08 | 00:00:00 | 57,15 | 57,50 | 56,77 | 57,45 | 2.061.000 | | 2002-02-11 | 00:00:00 | 57,00 | 58,14 | 56,72 | 58,03 | 2.425.400 | | 2002-02-12 | 00:00:00 | 57,90 | 57,90 | 57,12 | 57,41 | 2.745.800 | | 2002-02-13 | 00:00:00 | 57,30 | 57,75 | 56,80 | 57,50 | 2.358.800 | | 2002-02-14 | 00:00:00 | 57,52 | 58,33 | 57,45 | 57,81 | 3.238.800 | | 2002-02-15 | 00:00:00 | 57,81 | 58,35 | 57,76 | 58,15 | 2.825.400 | | 2002-02-19 | 00:00:00 | 57,45 | 57,59 | 56,25 | 56,37 | 2.406.600 | | 2002-02-20 | 00:00:00 | 56,20 | 56,45 | 55,30 | 56,11 | 2.278.600 | | 2002-02-21 | 00:00:00 | 56,20 | 57,19 | 56,20 | 56,72 | 2.573.400 | | 2002-02-22 | 00:00:00 | 56,97 | 58,24 | 56,97 | 58,06 | 2.378.400 | | 2002-02-25 | 00:00:00 | 58,20 | 59,30 | 57,80 | 59,18 | 3.393.000 | | 2002-02-26 | 00:00:00 | 59,23 | 59,24 | 58,04 | 58,89 | 3.293.600 | | 2002-02-27 | 00:00:00 | 58,95 | 59,15 | 57,95 | 58,10 | 2.153.000 | | 2002-02-28 | 00:00:00 | 58,45 | 59,80 | 58,40 | 59,11 | 3.690.400 | | 2002-03-01 | 00:00:00 | 59,55 | 59,56 | 58,40 | 59,30 | 5.984.600 | | 2002-03-04 | 00:00:00 | 59,67 | 59,87 | 59,23 | 59,81 | 3.910.800 | | 2002-03-05 | 00:00:00 | 59,92 | 59,93 | 59,30 | 59,89 | 3.003.400 | | 2002-03-06 | 00:00:00 | 59,90 | 60,94 | 59,79 | 60,85 | 4.152.200 | | 2002-03-07 | 00:00:00 | 61,10 | 61,20 | 60,07 | 60,81 | 3.112.400 | | 2002-03-08 | 00:00:00 | 61,06 | 61,51 | 60,30 | 60,56 | 2.648.400 | | 2002-03-11 | 00:00:00 | 61,00 | 61,55 | 60,75 | 61,40 | 2.271.200 | | 2002-03-12 | 00:00:00 | 61,20 | 62,43 | 61,10 | 62,40 | 4.137.400 | | 2002-03-13 | 00:00:00 | 62,99 | 63,01 | 62,11 | 62,49 | 5.022.800 | | 2002-03-14 | 00:00:00 | 62,53 | 62,54 | 61,80 | 62,06 | 2.753.200 | | 2002-03-15 | 00:00:00 | 62,65 | 62,92 | 62,24 | 62,72 | 3.279.800 | | 2002-03-18 | 00:00:00 | 62,80 | 63,45 | 62,56 | 63,45 | 2.647.800 | | 2002-03-19 | 00:00:00 | 63,45 | 63,80 | 63,23 | 63,64 | 3.068.600 | | 2002-03-20 | 00:00:00 | 63,25 | 63,56 | 62,68 | 63,00 | 3.516.600 | | 2002-03-21 | 00:00:00 | 62,77 | 63,00 | 62,02 | 62,52 | 2.945.800 | | 2002-03-22 | 00:00:00 | 62,30 | 62,31 | 61,47 | 61,72 | 2.254.200 | | 2002-03-25 | 00:00:00 | 61,73 | 61,80 | 61,10 | 61,10 | 2.787.600 | | 2002-03-26 | 00:00:00 | 61,50 | 61,65 | 61,05 | 61,38 | 3.110.600 | | 2002-03-27 | 00:00:00 | 61,80 | 62,69 | 61,50 | 62,69 | 2.723.800 | | 2002-03-28 | 00:00:00 | 62,80 | 62,88 | 62,08 | 62,80 | 3.037.200 | | 2002-04-01 | 00:00:00 | 62,94 | 63,73 | 62,71 | 63,73 | 2.819.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
