(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 62,94 | 63,73 | 62,71 | 63,73 | 2.819.600 | 2002-04-02 | 00:00:00 | 63,65 | 64,10 | 63,53 | 63,68 | 3.154.000 | 2002-04-03 | 00:00:00 | 63,53 | 63,53 | 62,61 | 62,90 | 2.863.200 | 2002-04-04 | 00:00:00 | 62,90 | 62,90 | 61,30 | 61,85 | 3.214.800 | 2002-04-05 | 00:00:00 | 61,60 | 61,85 | 60,60 | 60,64 | 2.875.400 | 2002-04-08 | 00:00:00 | 61,50 | 62,01 | 61,31 | 61,86 | 2.629.400 | 2002-04-09 | 00:00:00 | 61,00 | 61,01 | 59,79 | 60,05 | 5.855.200 | 2002-04-10 | 00:00:00 | 60,05 | 60,61 | 59,76 | 60,35 | 2.761.200 | 2002-04-11 | 00:00:00 | 60,20 | 60,58 | 59,55 | 59,70 | 2.301.400 | 2002-04-12 | 00:00:00 | 59,45 | 59,75 | 57,90 | 58,10 | 3.577.000 | 2002-04-15 | 00:00:00 | 58,68 | 59,50 | 58,68 | 59,50 | 3.346.400 | 2002-04-16 | 00:00:00 | 59,75 | 60,12 | 59,58 | 60,05 | 3.967.000 | 2002-04-17 | 00:00:00 | 60,55 | 60,66 | 59,95 | 60,39 | 2.194.600 | 2002-04-18 | 00:00:00 | 60,65 | 60,85 | 59,66 | 60,66 | 1.929.800 | 2002-04-19 | 00:00:00 | 60,67 | 61,46 | 60,20 | 61,25 | 2.471.200 | 2002-04-22 | 00:00:00 | 61,26 | 61,40 | 60,46 | 60,67 | 1.827.400 | 2002-04-23 | 00:00:00 | 60,05 | 61,20 | 59,95 | 60,97 | 2.686.600 | 2002-04-24 | 00:00:00 | 60,40 | 60,79 | 60,07 | 60,07 | 2.584.200 | 2002-04-25 | 00:00:00 | 60,01 | 61,00 | 59,65 | 60,67 | 2.367.400 | 2002-04-26 | 00:00:00 | 60,56 | 60,74 | 59,56 | 59,83 | 3.606.600 | 2002-04-29 | 00:00:00 | 59,83 | 60,09 | 59,30 | 59,94 | 1.897.800 | 2002-04-30 | 00:00:00 | 59,94 | 60,42 | 59,81 | 59,81 | 2.489.400 | 2002-05-01 | 00:00:00 | 59,61 | 60,39 | 59,36 | 60,18 | 1.571.800 | 2002-05-02 | 00:00:00 | 60,18 | 60,76 | 59,92 | 60,72 | 2.641.000 | 2002-05-03 | 00:00:00 | 60,96 | 61,33 | 60,75 | 60,97 | 2.840.200 | 2002-05-06 | 00:00:00 | 60,66 | 60,67 | 59,60 | 59,60 | 2.333.400 | 2002-05-07 | 00:00:00 | 59,70 | 59,89 | 59,35 | 59,52 | 1.570.000 | 2002-05-08 | 00:00:00 | 60,02 | 60,63 | 59,60 | 60,63 | 2.389.600 | 2002-05-09 | 00:00:00 | 60,50 | 61,00 | 60,01 | 60,48 | 1.914.600 | 2002-05-10 | 00:00:00 | 60,48 | 60,75 | 59,86 | 60,02 | 1.985.600 | 2002-05-13 | 00:00:00 | 59,95 | 61,00 | 59,67 | 60,96 | 2.806.600 | 2002-05-14 | 00:00:00 | 61,30 | 61,34 | 60,71 | 60,98 | 3.044.200 | 2002-05-15 | 00:00:00 | 60,73 | 60,74 | 60,00 | 60,25 | 3.147.000 | 2002-05-16 | 00:00:00 | 60,50 | 61,13 | 60,49 | 60,94 | 2.064.400 | 2002-05-17 | 00:00:00 | 60,76 | 60,78 | 60,08 | 60,49 | 1.745.400 | 2002-05-20 | 00:00:00 | 60,00 | 60,26 | 59,72 | 60,14 | 1.406.800 | 2002-05-21 | 00:00:00 | 59,90 | 60,66 | 59,75 | 59,88 | 1.958.200 | 2002-05-22 | 00:00:00 | 60,13 | 60,60 | 59,82 | 60,52 | 2.616.400 | 2002-05-23 | 00:00:00 | 60,78 | 60,78 | 59,91 | 60,47 | 2.514.200 | 2002-05-24 | 00:00:00 | 60,22 | 60,50 | 59,26 | 59,27 | 2.563.200 | 2002-05-28 | 00:00:00 | 59,47 | 59,47 | 58,51 | 58,93 | 1.671.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|