Mercado fechado

ConocoPhillips (COP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
129,53-0,72 (-0,55%)
No fechamento: 04:00PM EDT
129,55 +0,02 (+0,02%)
Pós-fechamento: 06:32PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 2024130,00130,80128,50129,53129,533.873.441
15 de abr. de 2024132,13132,61130,03130,25130,254.219.300
12 de abr. de 2024134,28135,18130,39131,20131,204.954.300
11 de abr. de 2024132,54133,19130,65132,92132,924.328.800
10 de abr. de 2024132,48133,68131,76132,82132,824.402.400
09 de abr. de 2024132,79133,20131,01132,25132,253.756.000
08 de abr. de 2024133,75134,02132,18132,42132,424.481.900
05 de abr. de 2024131,96133,84131,19133,52133,523.594.500
04 de abr. de 2024132,13132,43131,05131,75131,753.908.400
03 de abr. de 2024130,91132,00130,52131,63131,633.707.300
02 de abr. de 2024129,52130,84128,63130,67130,674.969.700
01 de abr. de 2024128,00128,94126,75128,68128,683.036.000
28 de mar. de 2024128,00128,64126,71127,28127,284.657.800
27 de mar. de 2024125,65127,02125,32126,84126,843.847.800
26 de mar. de 2024126,50126,90125,20125,99125,995.203.400
25 de mar. de 2024123,72126,65123,15126,23126,237.054.400
22 de mar. de 2024123,55124,05122,71123,03123,034.976.100
21 de mar. de 2024122,07123,59121,68123,51123,514.925.600
20 de mar. de 2024121,22122,36121,03121,91121,913.597.000
19 de mar. de 2024120,36122,16120,30122,02122,024.457.800
18 de mar. de 2024120,90121,07119,16120,26120,264.827.900
15 de mar. de 2024119,13120,80119,13120,04120,0417.549.000
14 de mar. de 2024119,17119,99118,74119,78119,787.800.800
13 de mar. de 2024116,80118,61116,17117,55117,557.685.400
12 de mar. de 2024115,08115,73114,36115,02115,025.653.000
11 de mar. de 2024113,37115,36112,65115,25115,255.899.300
08 de mar. de 2024112,21113,21111,86113,00113,005.227.600
07 de mar. de 2024111,73113,43111,69112,74112,745.097.300
06 de mar. de 2024112,30112,90111,48111,99111,994.888.700
05 de mar. de 2024111,21112,80110,85111,22111,226.247.000
04 de mar. de 2024114,04114,39111,58111,64111,645.877.200
01 de mar. de 2024113,80115,53113,63114,24114,245.094.300
29 de fev. de 2024112,51113,16111,85112,54112,546.624.000
28 de fev. de 2024111,90113,32111,15112,04112,044.578.900
27 de fev. de 2024113,03113,33111,06111,61111,615.060.000
26 de fev. de 2024111,20112,52110,61112,42112,425.751.200
23 de fev. de 2024111,09112,26110,10111,51111,515.206.200
22 de fev. de 2024112,06112,91111,31112,22112,225.104.900
21 de fev. de 2024110,00113,67109,70112,87112,876.927.900
20 de fev. de 2024110,55111,63109,36109,54109,546.458.300
16 de fev. de 2024111,48111,80110,40110,57110,576.966.100
15 de fev. de 2024109,04111,70108,84111,00111,009.421.900
15 de fev. de 20240.78 Dividendo
14 de fev. de 2024110,20111,04109,52110,12109,347.248.400
13 de fev. de 2024111,10111,93108,84109,77108,996.321.100
12 de fev. de 2024111,27112,14110,53111,10110,315.802.000
09 de fev. de 2024113,99114,30111,02111,16110,375.974.000
08 de fev. de 2024113,11115,29112,59113,90113,097.715.500
07 de fev. de 2024111,72112,97111,45112,32111,526.100.700
06 de fev. de 2024110,88112,45110,20111,52110,734.777.100
05 de fev. de 2024110,25110,86109,29109,97109,194.520.400
02 de fev. de 2024111,66111,95109,69110,63109,854.609.600
01 de fev. de 2024112,34113,22110,80111,38110,595.255.200
31 de jan. de 2024113,97114,10111,79111,87111,085.501.400
30 de jan. de 2024111,21114,33110,76114,05113,246.206.500
29 de jan. de 2024112,04112,10110,49111,60110,814.705.700
26 de jan. de 2024112,04112,45110,44112,23111,444.156.000
25 de jan. de 2024109,80112,08109,26112,05111,265.958.700
24 de jan. de 2024108,92110,02108,42109,67108,895.332.000
23 de jan. de 2024107,82109,42107,65107,99107,233.969.500
22 de jan. de 2024107,50108,39107,00108,06107,295.740.200
19 de jan. de 2024106,05107,92105,92107,87107,115.699.900
18 de jan. de 2024107,34107,34105,77106,93106,176.150.900
17 de jan. de 2024106,92108,54106,58107,57106,814.864.100
16 de jan. de 2024111,50111,74108,34108,64107,876.677.500
12 de jan. de 2024113,00113,37111,05111,70110,915.549.500
11 de jan. de 2024111,61112,24110,94111,00110,214.212.600
10 de jan. de 2024112,73112,73110,83111,18110,394.445.200
09 de jan. de 2024114,50114,50112,25112,76111,965.935.600
08 de jan. de 2024114,96115,05112,48114,50113,696.769.600
05 de jan. de 2024117,50117,77116,00116,53115,703.984.600
04 de jan. de 2024120,61121,24116,27116,48115,655.891.500
03 de jan. de 2024117,95120,18117,41119,93119,084.881.900
02 de jan. de 2024117,17118,80116,85117,59116,764.688.400
29 de dez. de 2023117,21117,55115,81116,07115,253.643.300
28 de dez. de 2023117,66118,20116,44116,50115,673.711.400
27 de dez. de 2023118,51119,64118,08118,49117,653.441.400
26 de dez. de 2023118,70119,43118,38119,02118,182.893.600
22 de dez. de 2023118,00118,63117,29117,66116,834.299.400
21 de dez. de 2023116,50116,88115,28116,83116,004.149.300
20 de dez. de 2023116,87118,94116,38116,69115,867.767.200
19 de dez. de 2023114,95116,64114,25116,49115,666.379.200
18 de dez. de 2023115,83117,27114,65114,90114,097.000.500
15 de dez. de 2023114,35115,74113,62114,54113,7330.859.600
14 de dez. de 2023112,95116,35112,75114,95114,1411.490.400
13 de dez. de 2023111,50112,26110,87111,85111,068.570.100
12 de dez. de 2023110,77111,48109,70111,06110,276.888.800
11 de dez. de 2023112,12112,63111,54112,16111,377.250.100
08 de dez. de 2023111,74112,19111,06112,07111,285.713.900
07 de dez. de 2023111,32111,91110,65110,85110,065.816.800
06 de dez. de 2023112,33112,33109,74110,52109,747.489.500
05 de dez. de 2023114,73114,90113,04113,14112,345.821.400
04 de dez. de 2023114,08115,92113,88114,53113,724.824.800
01 de dez. de 2023115,03117,04114,85115,23114,414.675.100
30 de nov. de 2023115,17116,70113,64115,57114,7510.242.700
29 de nov. de 2023115,36115,56113,32113,97113,166.065.300
28 de nov. de 2023115,26115,98114,48114,98114,173.469.100
27 de nov. de 2023114,98115,13113,36114,80113,995.289.500
24 de nov. de 2023114,89116,57114,86115,49114,672.159.200
22 de nov. de 2023112,02115,13111,16114,85114,044.559.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...