(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 49,83 | 50,66 | 49,53 | 49,84 | 3.912.400 | | 2002-09-20 | 00:00:00 | 49,95 | 50,13 | 48,80 | 48,80 | 5.465.600 | | 2002-09-23 | 00:00:00 | 48,81 | 49,19 | 47,80 | 48,45 | 4.870.600 | | 2002-09-24 | 00:00:00 | 48,20 | 48,20 | 47,11 | 47,27 | 4.382.000 | | 2002-09-25 | 00:00:00 | 47,50 | 48,37 | 46,77 | 48,04 | 4.168.000 | | 2002-09-26 | 00:00:00 | 48,45 | 49,46 | 48,30 | 49,18 | 5.528.200 | | 2002-09-27 | 00:00:00 | 48,93 | 49,59 | 47,70 | 47,72 | 4.829.600 | | 2002-09-30 | 00:00:00 | 47,22 | 47,22 | 45,87 | 46,24 | 5.107.000 | | 2002-10-01 | 00:00:00 | 46,00 | 48,11 | 45,92 | 48,11 | 6.333.800 | | 2002-10-02 | 00:00:00 | 48,11 | 49,11 | 47,10 | 47,30 | 3.852.000 | | 2002-10-03 | 00:00:00 | 47,35 | 48,90 | 47,05 | 48,62 | 4.966.200 | | 2002-10-04 | 00:00:00 | 48,62 | 49,10 | 46,60 | 46,95 | 3.726.000 | | 2002-10-07 | 00:00:00 | 47,50 | 48,05 | 45,94 | 45,95 | 4.810.600 | | 2002-10-08 | 00:00:00 | 46,55 | 46,68 | 45,27 | 46,46 | 4.635.200 | | 2002-10-09 | 00:00:00 | 45,95 | 46,45 | 44,60 | 44,66 | 3.786.800 | | 2002-10-10 | 00:00:00 | 44,66 | 45,56 | 44,03 | 45,47 | 6.706.400 | | 2002-10-11 | 00:00:00 | 45,65 | 46,30 | 45,37 | 45,75 | 5.756.400 | | 2002-10-14 | 00:00:00 | 45,75 | 47,53 | 45,52 | 47,34 | 3.080.800 | | 2002-10-15 | 00:00:00 | 47,80 | 48,40 | 47,75 | 48,25 | 3.698.400 | | 2002-10-16 | 00:00:00 | 48,25 | 48,66 | 47,60 | 48,04 | 3.165.000 | | 2002-10-17 | 00:00:00 | 49,25 | 49,44 | 48,57 | 49,27 | 4.343.800 | | 2002-10-18 | 00:00:00 | 49,00 | 49,47 | 48,13 | 48,91 | 2.763.600 | | 2002-10-21 | 00:00:00 | 48,76 | 48,95 | 47,91 | 48,59 | 3.214.400 | | 2002-10-22 | 00:00:00 | 47,65 | 47,80 | 46,40 | 47,20 | 5.624.200 | | 2002-10-23 | 00:00:00 | 47,20 | 48,20 | 46,70 | 47,95 | 4.592.600 | | 2002-10-24 | 00:00:00 | 48,60 | 48,63 | 46,95 | 47,21 | 3.921.800 | | 2002-10-25 | 00:00:00 | 47,43 | 48,10 | 46,56 | 47,48 | 4.346.600 | | 2002-10-28 | 00:00:00 | 48,05 | 49,03 | 47,31 | 48,06 | 3.274.000 | | 2002-10-29 | 00:00:00 | 47,50 | 47,50 | 45,92 | 46,74 | 4.408.000 | | 2002-10-30 | 00:00:00 | 47,55 | 49,40 | 47,55 | 49,17 | 7.678.600 | | 2002-10-31 | 00:00:00 | 49,90 | 49,99 | 48,15 | 48,50 | 7.998.000 | | 2002-11-01 | 00:00:00 | 48,50 | 49,10 | 47,82 | 48,27 | 6.627.600 | | 2002-11-04 | 00:00:00 | 48,50 | 48,50 | 47,10 | 47,69 | 4.131.000 | | 2002-11-05 | 00:00:00 | 48,10 | 48,82 | 47,61 | 48,45 | 3.521.400 | | 2002-11-06 | 00:00:00 | 49,10 | 49,25 | 47,57 | 49,00 | 4.554.600 | | 2002-11-07 | 00:00:00 | 49,00 | 49,35 | 48,56 | 49,20 | 4.697.200 | | 2002-11-08 | 00:00:00 | 49,40 | 49,88 | 48,85 | 49,23 | 3.312.200 | | 2002-11-11 | 00:00:00 | 49,05 | 49,30 | 47,84 | 48,08 | 2.426.000 | | 2002-11-12 | 00:00:00 | 48,25 | 48,40 | 47,64 | 47,92 | 3.071.200 | | 2002-11-13 | 00:00:00 | 47,80 | 48,10 | 46,14 | 46,60 | 3.490.600 | | 2002-11-14 | 00:00:00 | 47,20 | 48,30 | 46,85 | 48,24 | 5.017.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
