Skip to main content
logo
Freeport-McMoRan Inc. (BVMF:FCXO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
118.48
+5.94 (5.28%)
Last updated: Oct 28, 2026, 4:54 PM GMT-3

BVMF:FCXO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026116.43119.11115.53118.48118.485.28%9,943
Oct 27, 2026114.93118.48112.54112.54112.54-4.20%30,775
Oct 26, 2026108.27119.00108.27117.47117.478.51%33,985
Oct 23, 2026106.19110.45106.19108.26108.26-0.09%1,824
Oct 22, 2026112.66112.66107.84108.36108.36-6.04%47,798
Oct 21, 2026115.40115.65112.67115.33115.33-0.49%14,410
Oct 20, 2026118.63118.63112.88115.90115.90-1.61%15,317
Oct 19, 2026115.85118.12115.58117.80117.801.11%13,444
Oct 16, 2026119.00121.95116.45116.51116.51-2.34%21,318
Oct 15, 2026116.15119.35111.75119.30119.303.74%47,785
Oct 14, 2026119.00119.02114.72115.00115.00-4.98%21,376
Oct 13, 2026121.98122.54119.43121.20121.03-0.99%9,045
Oct 9, 2026121.81122.88120.99122.41122.233.13%13,959
Oct 8, 2026121.47121.47117.72118.69118.52-1.31%46,351
Oct 7, 2026118.57120.53117.93120.26120.09-0.41%20,458
Oct 6, 2026121.30121.37117.71120.75120.58-0.69%4,074
Oct 5, 2026122.56122.70118.57121.59121.42-3.11%72,951
Oct 2, 2026123.48127.24123.48125.49125.313.43%16,909
Oct 1, 2026122.06122.06118.40121.33121.160.40%16,206
Sep 30, 2026122.88127.92120.80120.85120.68-1.69%32,678
Sep 29, 2026124.84125.24122.57122.93122.75-2.02%54,220
Sep 28, 2026121.31125.82120.84125.46125.280.44%49,479
Sep 25, 2026124.86125.90124.29124.91124.73-0.41%13,631
Sep 24, 2026123.77125.50123.11125.43125.250.01%6,440
Sep 23, 2026123.70125.42122.31125.42125.24-2.01%4,097
Sep 22, 2026124.02127.99123.37127.99127.814.46%20,588
Sep 21, 2026123.99124.80120.73122.53122.35-0.22%11,284
Sep 18, 2026121.47122.94121.33122.80122.623.09%4,382
Sep 17, 2026122.27123.23119.12119.12118.950.67%12,870
Sep 16, 2026121.63121.63115.19118.33118.16-0.63%18,574
Sep 15, 2026119.10120.09117.49119.08118.910.06%6,836
Sep 14, 2026124.21124.21115.28119.01118.84-3.24%13,746
Sep 11, 2026122.37123.16121.29122.99122.810.51%13,165
Sep 10, 2026119.97122.37118.25122.37122.19-6.66%41,007
Sep 9, 2026131.09131.90129.06131.10130.911.71%20,072
Sep 8, 2026127.55133.36127.55128.89128.713.65%28,239
Sep 4, 2026122.26125.38122.16124.35124.170.27%3,332
Sep 3, 2026129.14129.15121.98124.01123.83-2.60%23,266
Sep 2, 2026125.86129.07123.76127.32127.142.00%13,050
Sep 1, 2026130.44130.44124.48124.82124.64-4.31%15,496
Aug 31, 2026132.24132.24129.42130.44130.25-1.36%16,964
Aug 28, 2026136.22136.43131.44132.24132.05-2.34%10,273
Aug 27, 2026137.26137.68134.57135.41135.22-0.36%9,108
Aug 26, 2026136.07137.62134.60135.90135.71-0.48%6,563
Aug 25, 2026133.29136.58131.69136.55136.352.45%10,268
Aug 24, 2026131.46135.67130.64133.29133.101.50%16,580
Aug 21, 2026128.63133.01127.96131.32131.136.64%32,656
Aug 20, 2026117.70123.82117.50123.14122.963.05%24,551
Aug 19, 2026117.59120.41116.00119.50119.333.53%18,128
Aug 18, 2026116.89117.66114.23115.43115.26-3.49%14,952