ConocoPhillips (BVMF:COPH34)
Brazil · Delayed Price · Currency is BRL 41.49
-0.16 (-0.38%)
At close: Sep 16, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 42.43 | 42.43 | 41.18 | 41.49 | - | -0.38% | 812 |
| Sep 16, 2025 | 41.52 | 42.00 | 41.52 | 41.65 | - | 1.68% | 2,262 |
| Sep 15, 2025 | 41.31 | 41.31 | 40.64 | 40.96 | - | -0.94% | 4,356 |
| Sep 12, 2025 | 42.28 | 42.36 | 41.35 | 41.35 | - | -1.80% | 2,936 |
| Sep 11, 2025 | 42.23 | 42.32 | 42.00 | 42.11 | - | -1.15% | 310 |
| Sep 10, 2025 | 41.84 | 42.60 | 41.53 | 42.60 | - | 2.31% | 1,088 |
| Sep 9, 2025 | 41.84 | 42.15 | 41.64 | 41.64 | - | 1.39% | 2,540 |
| Sep 8, 2025 | 42.08 | 42.08 | 41.01 | 41.07 | - | -1.82% | 4,726 |
| Sep 5, 2025 | 44.03 | 44.03 | 41.59 | 41.83 | - | -4.04% | 2,809 |
| Sep 4, 2025 | 43.03 | 43.81 | 42.95 | 43.59 | - | 1.11% | 1,656 |
| Sep 3, 2025 | 44.23 | 44.80 | 42.91 | 43.11 | - | -4.39% | 699 |
| Sep 2, 2025 | 44.70 | 45.32 | 44.70 | 45.09 | - | 1.53% | 535 |
| Sep 1, 2025 | 43.18 | 45.12 | 43.18 | 44.41 | - | 0.45% | 643 |
| Aug 29, 2025 | 44.73 | 44.85 | 44.21 | 44.21 | - | -0.52% | 1,211 |
| Aug 28, 2025 | 44.10 | 44.44 | 43.83 | 44.44 | - | 0.32% | 830 |
| Aug 27, 2025 | 44.26 | 44.57 | 44.10 | 44.30 | - | 1.12% | 1,944 |
| Aug 26, 2025 | 43.89 | 44.01 | 43.75 | 43.81 | - | -0.45% | 311 |
| Aug 25, 2025 | 43.85 | 44.04 | 43.64 | 44.01 | - | 0.66% | 272 |
| Aug 22, 2025 | 43.71 | 43.92 | 43.40 | 43.72 | - | 1.20% | 250 |
| Aug 21, 2025 | 42.51 | 43.41 | 42.51 | 43.20 | - | -0.23% | 288 |
| Aug 20, 2025 | 42.88 | 43.34 | 42.83 | 43.30 | - | 1.14% | 3,636 |
| Aug 19, 2025 | 42.91 | 43.11 | 42.61 | 42.81 | - | 1.16% | 21,726 |
| Aug 18, 2025 | 42.50 | 42.76 | 42.14 | 42.32 | - | -1.08% | 864 |
| Aug 15, 2025 | 43.00 | 44.67 | 41.49 | 42.78 | - | -0.33% | 2,309 |
| Aug 14, 2025 | 42.82 | 43.30 | 42.66 | 42.92 | - | -0.19% | 3,881 |
| Aug 13, 2025 | 43.08 | 43.08 | 42.39 | 43.00 | - | 0.94% | 2,176 |
| Aug 12, 2025 | 42.40 | 43.47 | 42.40 | 42.60 | - | 0.28% | 1,651 |
| Aug 11, 2025 | 43.16 | 43.16 | 42.31 | 42.48 | - | -0.16% | 2,179 |
| Aug 8, 2025 | 42.40 | 42.92 | 41.50 | 42.55 | - | 1.24% | 860 |
| Aug 7, 2025 | 42.26 | 43.03 | 41.81 | 42.03 | - | -0.54% | 857 |
| Aug 6, 2025 | 42.72 | 43.47 | 42.20 | 42.26 | - | -1.35% | 879 |
| Aug 5, 2025 | 42.25 | 42.84 | 42.22 | 42.84 | - | 0.56% | 415 |
| Aug 4, 2025 | 42.75 | 43.06 | 42.40 | 42.60 | - | -0.84% | 3,646 |
| Aug 1, 2025 | 44.20 | 44.20 | 42.80 | 42.96 | - | -3.16% | 1,038 |
| Jul 31, 2025 | 45.08 | 45.11 | 44.36 | 44.36 | - | -0.56% | 3,427 |
| Jul 30, 2025 | 45.29 | 45.40 | 44.61 | 44.61 | - | -1.76% | 71 |
| Jul 29, 2025 | 45.33 | 45.47 | 45.02 | 45.41 | - | 0.69% | 4,467 |
| Jul 28, 2025 | 44.30 | 45.29 | 44.30 | 45.10 | - | 2.52% | 955 |
| Jul 25, 2025 | 44.06 | 44.30 | 43.83 | 43.99 | - | 0.25% | 829 |
| Jul 24, 2025 | 43.70 | 44.02 | 43.65 | 43.88 | - | 0.41% | 353 |
| Jul 23, 2025 | 43.00 | 43.83 | 43.00 | 43.70 | - | 0.46% | 299 |
| Jul 22, 2025 | 43.00 | 43.50 | 42.76 | 43.50 | - | 0.02% | 662 |
| Jul 21, 2025 | 42.44 | 43.49 | 42.25 | 43.49 | - | -0.02% | 872 |
| Jul 18, 2025 | 42.92 | 43.50 | 42.32 | 43.50 | - | 1.73% | 590 |
| Jul 17, 2025 | 42.87 | 42.91 | 42.63 | 42.76 | - | -0.26% | 3,024 |
| Jul 16, 2025 | 42.75 | 42.87 | 42.30 | 42.87 | - | -0.49% | 1,361 |
| Jul 15, 2025 | 43.51 | 43.61 | 42.93 | 43.08 | - | -1.46% | 678 |
| Jul 14, 2025 | 44.40 | 44.40 | 43.63 | 43.72 | - | -1.24% | 1,127 |
| Jul 11, 2025 | 44.29 | 44.57 | 44.05 | 44.27 | - | 0.89% | 1,778 |
| Jul 10, 2025 | 43.43 | 44.10 | 43.43 | 43.88 | - | 0.80% | 3,217 |