ConocoPhillips (BVMF:COPH34)
Brazil · Delayed Price · Currency is BRL 44.07
-0.23 (-0.52%)
Last updated: Aug 28, 2025, 10:44 AM GMT-3
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 44.10 | 44.44 | 43.83 | 44.44 | - | 0.32% | 635 |
| 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 |
| Jul 9, 2025 | 43.76 | 43.76 | 43.05 | 43.53 | - | 2.54% | 2,305 |
| Jul 8, 2025 | 42.23 | 43.98 | 42.23 | 42.45 | - | 0.45% | 4,777 |
| Jul 7, 2025 | 42.60 | 42.60 | 41.75 | 42.26 | - | -2.24% | 1,070 |
| Jul 4, 2025 | 42.88 | 43.23 | 41.80 | 43.23 | - | 1.08% | 1,130 |
| Jul 3, 2025 | 42.32 | 42.84 | 42.30 | 42.77 | - | 1.06% | 827 |
| Jul 2, 2025 | 42.00 | 42.57 | 41.82 | 42.32 | - | 0.76% | 4,236 |
| Jul 1, 2025 | 40.92 | 42.00 | 40.61 | 42.00 | - | 3.75% | 5,921 |
| Jun 30, 2025 | 41.20 | 41.28 | 40.48 | 40.48 | - | -1.84% | 4,822 |
| Jun 27, 2025 | 41.84 | 41.84 | 41.16 | 41.24 | - | -1.06% | 325 |
| Jun 26, 2025 | 41.40 | 41.68 | 41.18 | 41.68 | - | 0.70% | 5,081 |
| Jun 25, 2025 | 41.65 | 41.65 | 41.33 | 41.39 | - | 1.12% | 733 |
| Jun 24, 2025 | 41.80 | 42.04 | 40.93 | 40.93 | - | -3.10% | 6,768 |
| Jun 23, 2025 | 44.40 | 44.40 | 41.90 | 42.24 | - | -3.07% | 7,962 |
| Jun 20, 2025 | 42.71 | 43.58 | 42.71 | 43.58 | - | 1.16% | 4,710 |