Mercado abrirá em 8 h 51 min

ConocoPhillips (COPH34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
52,32-2,34 (-4,28%)
No fechamento: 05:05PM BRT
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 20240,000,000,0052,3252,32-
30 de abr. de 202455,5055,5054,6454,6654,661.243
29 de abr. de 202457,0057,0054,9655,6055,606.145
26 de abr. de 202455,5055,8655,3255,8655,86421
25 de abr. de 202456,1056,3455,6856,3456,34236
24 de abr. de 202455,5655,6755,3255,6755,671.622
23 de abr. de 202455,8555,8555,2655,5655,56737
22 de abr. de 202456,3456,3455,5055,8055,801.371
19 de abr. de 202456,5256,6055,9256,0856,08595
18 de abr. de 202455,8056,2255,6855,9155,9183
17 de abr. de 202456,7056,7256,0556,0556,051.542
16 de abr. de 202456,4057,3056,4056,9956,99986
15 de abr. de 202455,2357,2455,2356,4456,4421.401
12 de abr. de 202456,6057,6355,7655,9255,921.007
11 de abr. de 202456,4056,4055,6556,4056,40664
10 de abr. de 202455,5656,4055,5656,2756,27958
09 de abr. de 202455,4655,4654,6655,0655,061.959
08 de abr. de 202456,4656,7055,4455,8955,891.174
05 de abr. de 202455,4356,5055,2656,5056,505.749
04 de abr. de 202455,4455,5055,0855,4355,431.098
03 de abr. de 202455,4655,6855,3255,4055,402.056
02 de abr. de 202454,4055,4654,2655,4655,4683.087
01 de abr. de 202453,6054,4753,4054,1654,163.342
28 de mar. de 202452,8253,3552,7053,1653,161.145
27 de mar. de 202452,1052,3052,0552,2552,25801
26 de mar. de 202452,3052,5052,0552,1052,101.006
25 de mar. de 202451,0552,4051,0552,4052,40400
22 de mar. de 202451,4051,4051,2051,3051,30974
21 de mar. de 202450,5451,2050,5451,2051,20782
20 de mar. de 202451,0851,0850,5550,5550,55867
19 de mar. de 202450,2551,0850,2551,0851,082.231
18 de mar. de 202450,0050,4550,0050,1350,1314.725
15 de mar. de 202449,6550,1949,6550,0050,00711
14 de mar. de 202448,5549,7048,5549,6549,65952
13 de mar. de 202448,5549,1548,5548,9748,9711.074
12 de mar. de 202447,8048,1047,7047,9547,95500
11 de mar. de 202447,0547,8046,7547,8047,804.112
08 de mar. de 202446,3047,1046,3046,9546,95252
07 de mar. de 202446,1546,6546,1446,3046,30251
06 de mar. de 202446,8046,8046,1546,1546,151.336
05 de mar. de 202446,4546,5045,8045,8045,801.194
04 de mar. de 202447,3547,5046,2046,2546,251.027
01 de mar. de 202446,5047,6046,5047,3547,35796
29 de fev. de 202447,0047,0646,3546,5046,50497
28 de fev. de 202446,0046,6046,0046,1346,132.641
27 de fev. de 202446,6546,6545,7545,9045,901.359
26 de fev. de 202445,9546,6545,9546,6546,65285
23 de fev. de 202446,3546,7446,0046,4546,451.200
22 de fev. de 202446,6746,6745,8046,2746,271.286
21 de fev. de 202445,1546,6745,1546,4846,48818
20 de fev. de 202446,1146,1145,1545,1745,17924
19 de fev. de 202446,1046,2445,7146,1246,121.131
16 de fev. de 202445,8746,4545,8046,0046,00787
16 de fev. de 20240.168504 Dividendo
15 de fev. de 202445,5846,4745,2445,8045,63933
14 de fev. de 202445,7545,8745,6745,6745,501.499
09 de fev. de 202447,5047,5045,7545,7545,586.712
08 de fev. de 202446,5847,7446,5047,7447,561.523
07 de fev. de 202446,5846,5846,2546,4546,28750
06 de fev. de 202446,1046,4045,7045,7745,60286
05 de fev. de 202445,7046,1545,7045,9145,74691
02 de fev. de 202446,0946,4545,4545,4645,29890
01 de fev. de 202446,2746,7545,4545,6845,511.954
31 de jan. de 202447,0147,0146,2746,2746,101.030
30 de jan. de 202445,8547,0645,8547,0146,84801
29 de jan. de 202445,9546,2545,7045,8545,68344
26 de jan. de 202445,3545,9545,3045,9545,78448
25 de jan. de 202445,0345,6044,8045,6045,43223
24 de jan. de 202444,5045,0444,2845,0444,87622
23 de jan. de 202444,2945,3644,1644,6544,492.447
22 de jan. de 202444,4946,0044,4946,0045,83400
19 de jan. de 202444,0044,0443,6043,9643,80572
18 de jan. de 202444,4844,6843,7344,0043,84467
17 de jan. de 202444,7844,8144,0044,1644,001.231
16 de jan. de 202445,6945,6944,5544,7444,58682
15 de jan. de 202447,0647,0645,1545,6945,527.489
12 de jan. de 202447,4547,4544,9545,2545,081.472
11 de jan. de 202445,8045,8145,2045,2045,03405
10 de jan. de 202446,2346,2345,2845,4045,23348
09 de jan. de 202447,4547,4546,0046,2346,06801
08 de jan. de 202447,1647,1645,9346,3546,184.183
05 de jan. de 202447,5747,5747,2047,3547,18636
04 de jan. de 202449,6049,7447,5647,5647,392.164
03 de jan. de 202448,8549,1547,7049,1548,9717.279
02 de jan. de 202447,0148,5547,0148,5048,324.581
28 de dez. de 202348,1748,1746,9846,9846,814.662
27 de dez. de 202347,5548,2047,5547,7547,57553
26 de dez. de 202348,1548,1547,7148,0047,82398
22 de dez. de 202347,4547,9047,4547,8547,671.116
21 de dez. de 202348,1048,1046,9547,4047,23473
20 de dez. de 202347,7048,5047,7048,1547,97834
19 de dez. de 202346,0047,3046,0047,3047,13528
18 de dez. de 202347,9048,1046,9346,9346,76258
15 de dez. de 202347,2047,3046,9047,2047,03417
14 de dez. de 202345,1647,2045,1647,2047,032.776
13 de dez. de 202346,3046,3545,7645,8345,662.387
12 de dez. de 202346,6046,6045,4946,1545,981.141
11 de dez. de 202345,9946,6545,9946,4046,231.592
08 de dez. de 202345,5046,0545,5045,9945,821.587
07 de dez. de 202345,2045,7045,2045,4645,292.681
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...