Mercado fechado

ConocoPhillips (COPH34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
51,64+0,34 (+0,66%)
No fechamento: 05:05PM BRT
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202451,8651,9551,1651,6451,641.098
16 de mai. de 202451,7051,7451,1051,3051,3063
15 de mai. de 202454,8154,8151,1051,7551,751.052
14 de mai. de 202452,0052,0751,6651,8751,8757
13 de mai. de 202452,2552,5352,1552,2052,20723
10 de mai. de 202452,7952,8152,2552,6252,62946
10 de mai. de 20240.059715 Dividendo
09 de mai. de 202452,3953,5752,3953,0252,962.504
08 de mai. de 202452,8152,8152,1552,3952,33285
07 de mai. de 202452,3552,7052,0452,0451,9812.785
06 de mai. de 202452,0252,9552,0252,3552,29392
03 de mai. de 202452,0552,0551,0552,0251,966.985
02 de mai. de 202454,6654,6652,1052,3252,263.567
30 de abr. de 202455,5055,5054,6454,6654,601.243
29 de abr. de 202457,0057,0054,9655,6055,546.145
26 de abr. de 202455,5055,8655,3255,8655,80421
25 de abr. de 202456,1056,3455,6856,3456,28236
24 de abr. de 202455,5655,6755,3255,6755,611.622
23 de abr. de 202455,8555,8555,2655,5655,50737
22 de abr. de 202456,3456,3455,5055,8055,741.371
19 de abr. de 202456,5256,6055,9256,0856,02595
18 de abr. de 202455,8056,2255,6855,9155,8583
17 de abr. de 202456,7056,7256,0556,0555,991.542
16 de abr. de 202456,4057,3056,4056,9956,93986
15 de abr. de 202455,2357,2455,2356,4456,3821.401
12 de abr. de 202456,6057,6355,7655,9255,861.007
11 de abr. de 202456,4056,4055,6556,4056,34664
10 de abr. de 202455,5656,4055,5656,2756,21958
09 de abr. de 202455,4655,4654,6655,0655,001.959
08 de abr. de 202456,4656,7055,4455,8955,831.174
05 de abr. de 202455,4356,5055,2656,5056,445.749
04 de abr. de 202455,4455,5055,0855,4355,371.098
03 de abr. de 202455,4655,6855,3255,4055,342.056
02 de abr. de 202454,4055,4654,2655,4655,4083.087
01 de abr. de 202453,6054,4753,4054,1654,103.342
28 de mar. de 202452,8253,3552,7053,1653,101.145
27 de mar. de 202452,1052,3052,0552,2552,19801
26 de mar. de 202452,3052,5052,0552,1052,041.006
25 de mar. de 202451,0552,4051,0552,4052,34400
22 de mar. de 202451,4051,4051,2051,3051,24974
21 de mar. de 202450,5451,2050,5451,2051,14782
20 de mar. de 202451,0851,0850,5550,5550,49867
19 de mar. de 202450,2551,0850,2551,0851,022.231
18 de mar. de 202450,0050,4550,0050,1350,0714.725
15 de mar. de 202449,6550,1949,6550,0049,94711
14 de mar. de 202448,5549,7048,5549,6549,59952
13 de mar. de 202448,5549,1548,5548,9748,9111.074
12 de mar. de 202447,8048,1047,7047,9547,90500
11 de mar. de 202447,0547,8046,7547,8047,754.112
08 de mar. de 202446,3047,1046,3046,9546,90252
07 de mar. de 202446,1546,6546,1446,3046,25251
06 de mar. de 202446,8046,8046,1546,1546,101.336
05 de mar. de 202446,4546,5045,8045,8045,751.194
04 de mar. de 202447,3547,5046,2046,2546,201.027
01 de mar. de 202446,5047,6046,5047,3547,30796
29 de fev. de 202447,0047,0646,3546,5046,45497
28 de fev. de 202446,0046,6046,0046,1346,082.641
27 de fev. de 202446,6546,6545,7545,9045,851.359
26 de fev. de 202445,9546,6545,9546,6546,60285
23 de fev. de 202446,3546,7446,0046,4546,401.200
22 de fev. de 202446,6746,6745,8046,2746,221.286
21 de fev. de 202445,1546,6745,1546,4846,43818
20 de fev. de 202446,1146,1145,1545,1745,12924
19 de fev. de 202446,1046,2445,7146,1246,071.131
16 de fev. de 202445,8746,4545,8046,0045,95787
16 de fev. de 20240.168504 Dividendo
15 de fev. de 202445,5846,4745,2445,8045,58933
14 de fev. de 202445,7545,8745,6745,6745,451.499
09 de fev. de 202447,5047,5045,7545,7545,536.712
08 de fev. de 202446,5847,7446,5047,7447,511.523
07 de fev. de 202446,5846,5846,2546,4546,23750
06 de fev. de 202446,1046,4045,7045,7745,55286
05 de fev. de 202445,7046,1545,7045,9145,69691
02 de fev. de 202446,0946,4545,4545,4645,24890
01 de fev. de 202446,2746,7545,4545,6845,461.954
31 de jan. de 202447,0147,0146,2746,2746,051.030
30 de jan. de 202445,8547,0645,8547,0146,78801
29 de jan. de 202445,9546,2545,7045,8545,63344
26 de jan. de 202445,3545,9545,3045,9545,73448
25 de jan. de 202445,0345,6044,8045,6045,38223
24 de jan. de 202444,5045,0444,2845,0444,82622
23 de jan. de 202444,2945,3644,1644,6544,442.447
22 de jan. de 202444,4946,0044,4946,0045,78400
19 de jan. de 202444,0044,0443,6043,9643,75572
18 de jan. de 202444,4844,6843,7344,0043,79467
17 de jan. de 202444,7844,8144,0044,1643,951.231
16 de jan. de 202445,6945,6944,5544,7444,53682
15 de jan. de 202447,0647,0645,1545,6945,477.489
12 de jan. de 202447,4547,4544,9545,2545,031.472
11 de jan. de 202445,8045,8145,2045,2044,98405
10 de jan. de 202446,2346,2345,2845,4045,18348
09 de jan. de 202447,4547,4546,0046,2346,01801
08 de jan. de 202447,1647,1645,9346,3546,134.183
05 de jan. de 202447,5747,5747,2047,3547,12636
04 de jan. de 202449,6049,7447,5647,5647,332.164
03 de jan. de 202448,8549,1547,7049,1548,9117.279
02 de jan. de 202447,0148,5547,0148,5048,274.581
28 de dez. de 202348,1748,1746,9846,9846,754.662
27 de dez. de 202347,5548,2047,5547,7547,52553
26 de dez. de 202348,1548,1547,7148,0047,77398
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...