(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 | 2000-10-17 | 00:00:00 | 62,69 | 65,12 | 62,31 | 63,94 | 1.704.600 | 2000-10-18 | 00:00:00 | 64,19 | 64,69 | 63,00 | 63,38 | 2.527.000 | 2000-10-19 | 00:00:00 | 63,38 | 64,69 | 62,50 | 63,56 | 1.570.000 | 2000-10-20 | 00:00:00 | 63,75 | 65,44 | 63,75 | 65,25 | 1.305.800 | 2000-10-23 | 00:00:00 | 65,62 | 65,81 | 63,81 | 64,94 | 1.205.400 | 2000-10-24 | 00:00:00 | 65,06 | 65,37 | 63,06 | 63,31 | 1.223.000 | 2000-10-25 | 00:00:00 | 62,81 | 63,50 | 62,50 | 62,69 | 2.018.800 | 2000-10-26 | 00:00:00 | 62,00 | 63,25 | 61,19 | 61,25 | 2.104.400 | 2000-10-27 | 00:00:00 | 61,06 | 61,38 | 60,50 | 61,13 | 1.773.400 | 2000-10-30 | 00:00:00 | 61,00 | 61,75 | 60,69 | 61,56 | 1.589.000 | 2000-10-31 | 00:00:00 | 61,63 | 62,25 | 59,94 | 61,75 | 1.945.600 | 2000-11-01 | 00:00:00 | 62,00 | 63,06 | 61,75 | 62,13 | 2.455.200 | 2000-11-02 | 00:00:00 | 61,69 | 61,69 | 60,13 | 60,44 | 1.677.200 | 2000-11-03 | 00:00:00 | 60,38 | 61,06 | 59,56 | 59,94 | 1.534.400 | 2000-11-06 | 00:00:00 | 59,69 | 60,81 | 58,94 | 60,31 | 1.434.600 | 2000-11-07 | 00:00:00 | 60,31 | 61,00 | 59,31 | 59,50 | 1.482.800 | 2000-11-08 | 00:00:00 | 59,75 | 61,38 | 59,69 | 60,44 | 1.883.600 | 2000-11-09 | 00:00:00 | 60,56 | 61,06 | 59,88 | 60,94 | 2.400.800 | 2000-11-10 | 00:00:00 | 61,13 | 61,25 | 60,19 | 60,44 | 1.285.200 | 2000-11-13 | 00:00:00 | 60,69 | 61,94 | 60,56 | 61,06 | 1.787.400 | 2000-11-14 | 00:00:00 | 61,06 | 62,63 | 60,94 | 61,88 | 1.716.600 | 2000-11-15 | 00:00:00 | 62,63 | 62,88 | 62,13 | 62,50 | 1.886.000 | 2000-11-16 | 00:00:00 | 62,44 | 63,25 | 62,00 | 62,63 | 1.407.000 | 2000-11-17 | 00:00:00 | 62,88 | 63,13 | 61,19 | 61,69 | 1.676.600 | 2000-11-20 | 00:00:00 | 61,94 | 62,25 | 60,88 | 60,88 | 1.095.200 | 2000-11-21 | 00:00:00 | 60,63 | 62,06 | 60,63 | 61,56 | 1.763.600 | 2000-11-22 | 00:00:00 | 61,56 | 62,25 | 60,63 | 62,00 | 1.201.200 | 2000-11-24 | 00:00:00 | 61,88 | 62,06 | 61,56 | 61,75 | 365.400 | 2000-11-27 | 00:00:00 | 61,94 | 62,06 | 60,75 | 61,94 | 1.818.400 | 2000-11-28 | 00:00:00 | 62,13 | 62,44 | 61,19 | 61,38 | 1.233.200 | 2000-11-29 | 00:00:00 | 61,44 | 61,44 | 58,94 | 59,06 | 1.936.200 | 2000-11-30 | 00:00:00 | 59,06 | 59,56 | 55,88 | 56,50 | 3.108.400 | 2000-12-01 | 00:00:00 | 57,25 | 58,50 | 57,06 | 57,31 | 2.962.800 | 2000-12-04 | 00:00:00 | 57,25 | 58,88 | 57,25 | 58,63 | 1.957.200 | 2000-12-05 | 00:00:00 | 58,38 | 59,44 | 55,25 | 55,25 | 5.607.600 | 2000-12-06 | 00:00:00 | 55,50 | 56,00 | 51,50 | 54,00 | 7.897.400 | 2000-12-07 | 00:00:00 | 54,81 | 55,69 | 52,63 | 53,50 | 2.819.600 | 2000-12-08 | 00:00:00 | 53,38 | 54,50 | 52,06 | 54,00 | 2.204.800 | 2000-12-11 | 00:00:00 | 53,25 | 53,63 | 52,06 | 52,88 | 2.607.600 | 2000-12-12 | 00:00:00 | 53,38 | 53,63 | 52,81 | 53,19 | 1.705.600 | 2000-12-13 | 00:00:00 | 53,38 | 55,00 | 53,25 | 54,50 | 1.806.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|