(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 | 2002-11-14 | 00:00:00 | 47,20 | 48,30 | 46,85 | 48,24 | 5.017.000 | 2002-11-15 | 00:00:00 | 48,24 | 48,89 | 48,14 | 48,75 | 3.833.200 | 2002-11-18 | 00:00:00 | 49,00 | 49,49 | 48,58 | 49,49 | 2.587.000 | 2002-11-19 | 00:00:00 | 49,56 | 49,85 | 48,56 | 48,70 | 3.623.000 | 2002-11-20 | 00:00:00 | 49,00 | 49,57 | 48,74 | 49,57 | 5.149.400 | 2002-11-21 | 00:00:00 | 49,94 | 49,97 | 49,22 | 49,94 | 3.368.000 | 2002-11-22 | 00:00:00 | 49,94 | 49,94 | 47,42 | 48,55 | 6.872.400 | 2002-11-25 | 00:00:00 | 47,65 | 48,62 | 47,42 | 48,44 | 5.925.600 | 2002-11-26 | 00:00:00 | 48,50 | 48,50 | 47,25 | 47,30 | 4.824.800 | 2002-11-27 | 00:00:00 | 47,50 | 48,29 | 47,45 | 48,08 | 3.823.000 | 2002-11-29 | 00:00:00 | 48,35 | 48,35 | 47,64 | 47,81 | 2.143.800 | 2002-12-02 | 00:00:00 | 49,00 | 49,03 | 47,30 | 47,89 | 5.225.400 | 2002-12-03 | 00:00:00 | 48,45 | 49,24 | 48,21 | 48,97 | 4.485.800 | 2002-12-04 | 00:00:00 | 48,98 | 49,48 | 48,75 | 49,25 | 3.933.200 | 2002-12-05 | 00:00:00 | 49,60 | 50,15 | 49,40 | 49,89 | 3.814.600 | 2002-12-06 | 00:00:00 | 49,89 | 50,33 | 49,56 | 49,92 | 4.631.000 | 2002-12-09 | 00:00:00 | 50,15 | 50,75 | 49,65 | 49,68 | 4.646.800 | 2002-12-10 | 00:00:00 | 49,80 | 50,33 | 49,25 | 50,29 | 3.718.400 | 2002-12-11 | 00:00:00 | 50,30 | 50,30 | 49,50 | 49,58 | 3.811.200 | 2002-12-12 | 00:00:00 | 49,40 | 49,64 | 48,70 | 49,25 | 6.156.800 | 2002-12-13 | 00:00:00 | 49,00 | 49,33 | 48,16 | 48,40 | 7.637.600 | 2002-12-16 | 00:00:00 | 48,50 | 49,61 | 48,42 | 49,61 | 6.469.600 | 2002-12-17 | 00:00:00 | 49,61 | 49,97 | 49,35 | 49,79 | 5.575.000 | 2002-12-18 | 00:00:00 | 49,15 | 49,85 | 49,10 | 49,28 | 4.811.200 | 2002-12-19 | 00:00:00 | 48,95 | 49,46 | 48,60 | 48,86 | 5.053.600 | 2002-12-20 | 00:00:00 | 49,05 | 49,93 | 48,92 | 49,93 | 5.581.200 | 2002-12-23 | 00:00:00 | 49,94 | 50,00 | 49,43 | 49,70 | 4.421.000 | 2002-12-24 | 00:00:00 | 49,65 | 49,70 | 49,08 | 49,14 | 1.714.400 | 2002-12-26 | 00:00:00 | 49,20 | 49,74 | 48,49 | 48,58 | 2.825.400 | 2002-12-27 | 00:00:00 | 48,75 | 48,95 | 47,60 | 47,82 | 2.244.800 | 2002-12-30 | 00:00:00 | 48,05 | 48,55 | 47,79 | 48,55 | 3.245.600 | 2002-12-31 | 00:00:00 | 48,56 | 48,66 | 47,74 | 48,39 | 3.445.600 | 2003-01-02 | 00:00:00 | 48,80 | 49,40 | 48,46 | 49,33 | 4.094.200 | 2003-01-03 | 00:00:00 | 49,53 | 49,72 | 49,25 | 49,40 | 2.791.200 | 2003-01-06 | 00:00:00 | 49,50 | 50,50 | 49,25 | 50,33 | 4.749.600 | 2003-01-07 | 00:00:00 | 49,85 | 50,00 | 48,31 | 48,44 | 6.311.600 | 2003-01-08 | 00:00:00 | 48,44 | 48,75 | 47,58 | 47,59 | 6.308.800 | 2003-01-09 | 00:00:00 | 47,35 | 48,09 | 47,35 | 48,01 | 5.230.600 | 2003-01-10 | 00:00:00 | 47,80 | 47,81 | 46,60 | 46,69 | 5.266.200 | 2003-01-13 | 00:00:00 | 46,90 | 47,25 | 46,45 | 47,17 | 5.219.400 | 2003-01-14 | 00:00:00 | 47,25 | 47,74 | 46,88 | 47,74 | 5.573.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|