(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 2024-05-14 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 63,00 | 64,43 | 62,72 | 64,25 | 7.651.100 | | 2005-11-22 | 00:00:00 | 64,50 | 64,98 | 64,30 | 64,40 | 5.945.400 | | 2005-11-23 | 00:00:00 | 64,28 | 64,79 | 63,80 | 64,11 | 5.150.900 | | 2005-11-25 | 00:00:00 | 64,70 | 64,82 | 63,85 | 64,00 | 1.444.400 | | 2005-11-28 | 00:00:00 | 63,74 | 63,75 | 61,55 | 61,73 | 7.021.100 | | 2005-11-29 | 00:00:00 | 61,92 | 62,94 | 61,13 | 61,29 | 8.226.600 | | 2005-11-30 | 00:00:00 | 61,50 | 61,79 | 60,19 | 60,51 | 10.073.300 | | 2005-12-01 | 00:00:00 | 61,55 | 63,02 | 61,17 | 62,97 | 8.628.700 | | 2005-12-02 | 00:00:00 | 63,50 | 63,50 | 61,97 | 62,39 | 6.421.800 | | 2005-12-05 | 00:00:00 | 62,69 | 63,85 | 62,69 | 62,96 | 7.116.900 | | 2005-12-06 | 00:00:00 | 63,69 | 64,50 | 63,19 | 63,73 | 6.933.300 | | 2005-12-07 | 00:00:00 | 64,48 | 64,99 | 63,17 | 63,17 | 7.079.200 | | 2005-12-08 | 00:00:00 | 63,18 | 64,14 | 62,81 | 63,92 | 6.457.300 | | 2005-12-09 | 00:00:00 | 63,54 | 63,97 | 62,82 | 63,07 | 5.889.200 | | 2005-12-12 | 00:00:00 | 61,10 | 61,62 | 60,05 | 61,25 | 19.639.700 | | 2005-12-13 | 00:00:00 | 59,09 | 59,18 | 57,99 | 58,20 | 41.224.500 | | 2005-12-14 | 00:00:00 | 58,20 | 58,47 | 57,05 | 58,24 | 24.053.200 | | 2005-12-15 | 00:00:00 | 58,40 | 58,85 | 57,60 | 58,77 | 16.024.700 | | 2005-12-16 | 00:00:00 | 58,90 | 58,90 | 57,14 | 57,35 | 14.838.900 | | 2005-12-19 | 00:00:00 | 58,00 | 59,75 | 58,00 | 58,60 | 19.010.700 | | 2005-12-20 | 00:00:00 | 58,90 | 59,60 | 58,75 | 59,02 | 15.411.200 | | 2005-12-21 | 00:00:00 | 59,10 | 59,85 | 59,00 | 59,35 | 11.313.500 | | 2005-12-22 | 00:00:00 | 59,65 | 59,89 | 59,36 | 59,45 | 9.365.500 | | 2005-12-23 | 00:00:00 | 59,32 | 59,58 | 58,32 | 59,15 | 6.304.400 | | 2005-12-27 | 00:00:00 | 59,15 | 59,15 | 57,30 | 57,50 | 9.814.300 | | 2005-12-28 | 00:00:00 | 57,85 | 58,75 | 57,78 | 58,29 | 9.135.600 | | 2005-12-29 | 00:00:00 | 58,29 | 58,81 | 57,70 | 57,70 | 9.159.500 | | 2005-12-30 | 00:00:00 | 57,70 | 58,47 | 57,55 | 58,18 | 7.232.500 | | 2006-01-03 | 00:00:00 | 58,84 | 60,77 | 58,79 | 60,51 | 15.894.500 | | 2006-01-04 | 00:00:00 | 60,25 | 60,59 | 59,57 | 60,00 | 10.988.800 | | 2006-01-05 | 00:00:00 | 59,85 | 60,08 | 59,10 | 59,53 | 12.353.400 | | 2006-01-06 | 00:00:00 | 60,25 | 61,13 | 59,95 | 60,89 | 11.859.600 | | 2006-01-09 | 00:00:00 | 61,40 | 61,47 | 60,43 | 60,88 | 9.931.900 | | 2006-01-10 | 00:00:00 | 60,65 | 61,44 | 60,47 | 60,76 | 8.640.100 | | 2006-01-11 | 00:00:00 | 60,65 | 61,11 | 59,93 | 60,77 | 10.900.600 | | 2006-01-12 | 00:00:00 | 61,35 | 62,14 | 60,42 | 60,77 | 12.923.900 | | 2006-01-13 | 00:00:00 | 60,40 | 61,07 | 60,25 | 60,76 | 10.074.600 | | 2006-01-17 | 00:00:00 | 61,80 | 64,60 | 61,76 | 64,29 | 19.339.200 | | 2006-01-18 | 00:00:00 | 64,90 | 64,90 | 62,55 | 63,41 | 11.899.800 | | 2006-01-19 | 00:00:00 | 63,06 | 64,41 | 62,96 | 64,21 | 11.840.300 | | 2006-01-20 | 00:00:00 | 64,56 | 66,25 | 64,20 | 64,65 | 15.739.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
