(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 | | 2006-01-20 | 00:00:00 | 64,56 | 66,25 | 64,20 | 64,65 | 15.739.500 | | 2006-01-23 | 00:00:00 | 63,05 | 65,19 | 62,68 | 64,91 | 12.216.600 | | 2006-01-24 | 00:00:00 | 63,97 | 65,39 | 63,77 | 64,48 | 11.087.500 | | 2006-01-25 | 00:00:00 | 65,55 | 65,87 | 62,50 | 63,54 | 13.584.400 | | 2006-01-26 | 00:00:00 | 64,14 | 64,63 | 63,12 | 64,00 | 9.496.000 | | 2006-01-27 | 00:00:00 | 64,93 | 65,61 | 64,74 | 65,08 | 9.940.600 | | 2006-01-30 | 00:00:00 | 65,50 | 65,96 | 64,70 | 65,25 | 10.827.700 | | 2006-01-31 | 00:00:00 | 64,99 | 65,19 | 64,25 | 64,70 | 8.564.200 | | 2006-02-01 | 00:00:00 | 64,70 | 65,92 | 64,10 | 64,42 | 13.094.900 | | 2006-02-02 | 00:00:00 | 64,40 | 65,38 | 63,10 | 64,31 | 12.297.200 | | 2006-02-03 | 00:00:00 | 64,00 | 64,00 | 62,37 | 62,50 | 13.324.900 | | 2006-02-06 | 00:00:00 | 63,02 | 63,82 | 62,41 | 62,76 | 9.510.700 | | 2006-02-07 | 00:00:00 | 62,15 | 62,25 | 60,08 | 60,10 | 13.891.900 | | 2006-02-08 | 00:00:00 | 60,25 | 60,39 | 58,39 | 60,20 | 12.732.900 | | 2006-02-09 | 00:00:00 | 60,90 | 61,70 | 58,77 | 59,30 | 12.175.500 | | 2006-02-10 | 00:00:00 | 59,50 | 59,90 | 58,25 | 59,35 | 14.086.100 | | 2006-02-13 | 00:00:00 | 59,50 | 60,44 | 58,94 | 59,45 | 9.974.300 | | 2006-02-14 | 00:00:00 | 58,40 | 59,43 | 58,01 | 59,19 | 11.830.400 | | 2006-02-15 | 00:00:00 | 59,50 | 60,10 | 58,37 | 58,67 | 12.553.600 | | 2006-02-16 | 00:00:00 | 59,00 | 59,90 | 58,70 | 59,90 | 10.680.800 | | 2006-02-17 | 00:00:00 | 60,40 | 61,33 | 60,19 | 61,09 | 11.386.200 | | 2006-02-21 | 00:00:00 | 62,30 | 63,64 | 62,01 | 62,83 | 16.447.400 | | 2006-02-22 | 00:00:00 | 62,03 | 62,44 | 61,45 | 61,90 | 12.773.800 | | 2006-02-23 | 00:00:00 | 61,35 | 62,28 | 61,10 | 61,44 | 9.965.500 | | 2006-02-24 | 00:00:00 | 62,45 | 63,36 | 62,22 | 62,73 | 10.265.000 | | 2006-02-27 | 00:00:00 | 62,42 | 62,45 | 61,45 | 61,89 | 7.220.400 | | 2006-02-28 | 00:00:00 | 61,40 | 61,65 | 60,27 | 60,96 | 12.581.400 | | 2006-03-01 | 00:00:00 | 61,40 | 61,85 | 60,81 | 61,77 | 7.738.200 | | 2006-03-02 | 00:00:00 | 62,00 | 63,00 | 61,71 | 62,78 | 9.931.000 | | 2006-03-03 | 00:00:00 | 62,58 | 63,24 | 62,00 | 62,48 | 6.889.400 | | 2006-03-06 | 00:00:00 | 62,10 | 62,35 | 60,54 | 60,58 | 7.140.800 | | 2006-03-07 | 00:00:00 | 60,40 | 60,45 | 59,00 | 59,48 | 9.203.900 | | 2006-03-08 | 00:00:00 | 58,90 | 60,00 | 58,54 | 59,55 | 8.704.100 | | 2006-03-09 | 00:00:00 | 59,91 | 60,05 | 58,91 | 59,14 | 7.326.800 | | 2006-03-10 | 00:00:00 | 59,09 | 59,92 | 58,50 | 59,07 | 9.120.600 | | 2006-03-13 | 00:00:00 | 59,37 | 60,17 | 59,29 | 60,16 | 7.859.000 | | 2006-03-14 | 00:00:00 | 60,30 | 60,90 | 59,82 | 60,83 | 8.751.400 | | 2006-03-15 | 00:00:00 | 60,71 | 61,71 | 60,42 | 61,67 | 10.565.000 | | 2006-03-16 | 00:00:00 | 61,75 | 62,49 | 61,00 | 62,34 | 8.461.500 | | 2006-03-17 | 00:00:00 | 62,80 | 62,80 | 61,15 | 61,36 | 7.975.100 | | 2006-03-20 | 00:00:00 | 60,99 | 61,50 | 60,16 | 60,29 | 6.167.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
