ConocoPhillips (BVMF:COPH34)
Brazil · Delayed Price · Currency is BRL 38.64
+0.51 (1.34%)
At close: Nov 7, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 40.08 | 40.08 | 39.26 | 39.39 | 39.39 | -0.88% | 2,640 |
| Nov 11, 2025 | 39.19 | 40.12 | 38.93 | 39.74 | 39.74 | 1.48% | 1,850 |
| Nov 10, 2025 | 38.84 | 39.16 | 38.30 | 39.16 | 39.16 | 1.35% | 1,822 |
| Nov 7, 2025 | 38.13 | 38.64 | 38.13 | 38.64 | 38.64 | 1.34% | 2,230 |
| Nov 6, 2025 | 39.21 | 39.30 | 38.13 | 38.13 | 38.13 | -3.05% | 7,834 |
| Nov 5, 2025 | 39.76 | 39.76 | 39.33 | 39.33 | 39.33 | -1.08% | 212 |
| Nov 4, 2025 | 40.00 | 40.00 | 39.28 | 39.76 | 39.76 | 0.40% | 1,189 |
| Nov 3, 2025 | 39.70 | 39.70 | 39.19 | 39.60 | 39.60 | -0.80% | 563 |
| Oct 31, 2025 | 39.63 | 40.11 | 39.63 | 39.92 | 39.92 | 0.71% | 599 |
| Oct 30, 2025 | 39.45 | 39.93 | 39.26 | 39.64 | 39.64 | 1.25% | 804 |
| Oct 29, 2025 | 38.92 | 39.41 | 38.60 | 39.15 | 39.15 | 0.90% | 520 |
| Oct 28, 2025 | 39.50 | 39.54 | 38.80 | 38.80 | 38.80 | -2.09% | 1,735 |
| Oct 27, 2025 | 39.94 | 39.94 | 39.56 | 39.63 | 39.63 | 0.23% | 268 |
| Oct 24, 2025 | 40.80 | 40.80 | 39.54 | 39.54 | 39.54 | -2.10% | 3,969 |
| Oct 23, 2025 | 39.24 | 40.80 | 39.24 | 40.39 | 40.39 | 2.93% | 6,412 |
| Oct 22, 2025 | 39.25 | 39.28 | 39.05 | 39.24 | 39.24 | 0.98% | 1,162 |
| Oct 21, 2025 | 39.12 | 39.12 | 38.80 | 38.86 | 38.86 | -0.49% | 1,362 |
| Oct 20, 2025 | 38.94 | 39.08 | 38.70 | 39.05 | 39.05 | 0.13% | 3,679 |
| Oct 17, 2025 | 39.79 | 39.79 | 38.94 | 39.00 | 39.00 | -0.71% | 3,337 |
| Oct 16, 2025 | 39.85 | 39.85 | 39.00 | 39.28 | 39.28 | -1.43% | 4,396 |
| Oct 15, 2025 | 40.36 | 40.36 | 39.41 | 39.85 | 39.85 | -1.26% | 3,982 |
| Oct 14, 2025 | 40.00 | 40.56 | 39.92 | 40.36 | 40.36 | -0.10% | 2,010 |
| Oct 13, 2025 | 40.26 | 40.40 | 40.00 | 40.40 | 40.40 | 0.35% | 4,850 |
| Oct 10, 2025 | 40.74 | 40.95 | 40.26 | 40.26 | 40.26 | -2.09% | 2,942 |
| Oct 9, 2025 | 42.04 | 42.04 | 41.12 | 41.12 | 41.12 | -1.72% | 2,318 |
| Oct 8, 2025 | 41.80 | 42.30 | 41.80 | 41.84 | 41.84 | -1.23% | 509 |
| Oct 7, 2025 | 42.00 | 42.36 | 41.64 | 42.36 | 42.36 | 0.88% | 1,607 |
| Oct 6, 2025 | 41.92 | 42.21 | 41.88 | 41.99 | 41.99 | 0.48% | 211 |
| Oct 3, 2025 | 41.94 | 42.04 | 41.79 | 41.79 | 41.79 | 0.65% | 1,889 |
| Oct 2, 2025 | 42.47 | 42.78 | 41.50 | 41.52 | 41.52 | -2.26% | 1,621 |
| Oct 1, 2025 | 41.84 | 42.59 | 41.61 | 42.48 | 42.48 | 1.53% | 625 |
| Sep 30, 2025 | 42.28 | 42.28 | 41.50 | 41.84 | 41.84 | -1.23% | 29,107 |
| Sep 29, 2025 | 42.99 | 42.99 | 41.96 | 42.36 | 42.36 | -2.96% | 1,682 |
| Sep 26, 2025 | 43.20 | 44.34 | 43.20 | 43.65 | 43.65 | 0.90% | 1,170 |
| Sep 25, 2025 | 42.48 | 43.32 | 42.44 | 43.26 | 43.26 | 1.10% | 639 |
| Sep 24, 2025 | 42.20 | 42.79 | 42.20 | 42.79 | 42.79 | 3.56% | 870 |
| Sep 23, 2025 | 41.12 | 42.09 | 41.12 | 41.32 | 41.32 | 1.25% | 3,904 |
| Sep 22, 2025 | 41.03 | 41.23 | 40.68 | 40.81 | 40.81 | 0.47% | 5,149 |
| Sep 19, 2025 | 41.76 | 41.76 | 40.60 | 40.62 | 40.62 | -1.38% | 1,142 |
| Sep 18, 2025 | 41.72 | 41.72 | 41.04 | 41.19 | 41.19 | -0.72% | 2,533 |
| Sep 17, 2025 | 42.43 | 42.43 | 41.18 | 41.49 | 41.49 | -0.38% | 812 |
| Sep 16, 2025 | 41.52 | 42.00 | 41.52 | 41.65 | 41.65 | 1.68% | 2,262 |
| Sep 15, 2025 | 41.31 | 41.31 | 40.64 | 40.96 | 40.96 | -0.94% | 4,356 |
| Sep 12, 2025 | 42.28 | 42.36 | 41.35 | 41.35 | 41.35 | -1.80% | 2,936 |
| Sep 11, 2025 | 42.23 | 42.32 | 42.00 | 42.11 | 42.11 | -1.15% | 310 |
| Sep 10, 2025 | 41.84 | 42.60 | 41.53 | 42.60 | 42.60 | 2.31% | 1,088 |
| Sep 9, 2025 | 41.84 | 42.15 | 41.64 | 41.64 | 41.64 | 1.39% | 2,540 |
| Sep 8, 2025 | 42.08 | 42.08 | 41.01 | 41.07 | 41.07 | -1.82% | 4,726 |
| Sep 5, 2025 | 44.03 | 44.03 | 41.59 | 41.83 | 41.83 | -4.04% | 2,809 |
| Sep 4, 2025 | 43.03 | 43.81 | 42.95 | 43.59 | 43.59 | 1.11% | 1,656 |