Freeport-McMoRan Inc. (BVMF:FCXO34)
Brazil · Delayed Price · Currency is BRL 118.69
-1.57 (-1.31%)
Last updated: Oct 8, 2026, 4:54 PM GMT-3
BVMF:FCXO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 121.47 | 121.47 | 117.72 | 118.69 | 118.69 | -1.31% | 73,646 |
| Oct 7, 2026 | 118.57 | 120.53 | 117.93 | 120.26 | 120.26 | -0.41% | 20,458 |
| Oct 6, 2026 | 121.30 | 121.37 | 117.71 | 120.75 | 120.75 | -0.69% | 4,074 |
| Oct 5, 2026 | 122.56 | 122.70 | 118.57 | 121.59 | 121.59 | -3.11% | 72,951 |
| Oct 2, 2026 | 123.48 | 127.24 | 123.48 | 125.49 | 125.49 | 3.43% | 16,909 |
| Oct 1, 2026 | 122.06 | 122.06 | 118.40 | 121.33 | 121.33 | 0.40% | 16,206 |
| Sep 30, 2026 | 122.88 | 127.92 | 120.80 | 120.85 | 120.85 | -1.69% | 32,678 |
| Sep 29, 2026 | 124.84 | 125.24 | 122.57 | 122.93 | 122.93 | -2.02% | 54,220 |
| Sep 28, 2026 | 121.31 | 125.82 | 120.84 | 125.46 | 125.46 | 0.44% | 49,479 |
| Sep 25, 2026 | 124.86 | 125.90 | 124.29 | 124.91 | 124.91 | -0.41% | 13,631 |
| Sep 24, 2026 | 123.77 | 125.50 | 123.11 | 125.43 | 125.43 | 0.01% | 6,561 |
| Sep 23, 2026 | 123.70 | 125.42 | 122.31 | 125.42 | 125.42 | -2.01% | 4,097 |
| Sep 22, 2026 | 124.02 | 127.99 | 123.37 | 127.99 | 127.99 | 4.46% | 20,588 |
| Sep 21, 2026 | 123.99 | 124.80 | 120.73 | 122.53 | 122.53 | -0.22% | 11,285 |
| Sep 18, 2026 | 121.47 | 122.94 | 121.33 | 122.80 | 122.80 | 3.09% | 4,382 |
| Sep 17, 2026 | 122.27 | 123.23 | 119.12 | 119.12 | 119.12 | 0.67% | 12,870 |
| Sep 16, 2026 | 121.63 | 121.63 | 115.19 | 118.33 | 118.33 | -0.63% | 18,574 |
| Sep 15, 2026 | 119.10 | 120.09 | 117.49 | 119.08 | 119.08 | 0.06% | 6,836 |
| Sep 14, 2026 | 124.21 | 124.21 | 115.28 | 119.01 | 119.01 | -3.24% | 13,746 |
| Sep 11, 2026 | 122.37 | 123.16 | 121.29 | 122.99 | 122.99 | 0.51% | 13,165 |
| Sep 10, 2026 | 119.97 | 122.37 | 118.25 | 122.37 | 122.37 | -6.66% | 41,007 |
| Sep 9, 2026 | 131.09 | 131.90 | 129.06 | 131.10 | 131.10 | 1.71% | 20,072 |
| Sep 8, 2026 | 127.55 | 133.36 | 127.55 | 128.89 | 128.89 | 3.65% | 28,239 |
| Sep 4, 2026 | 122.26 | 125.38 | 122.16 | 124.35 | 124.35 | 0.27% | 3,332 |
| Sep 3, 2026 | 129.14 | 129.15 | 121.98 | 124.01 | 124.01 | -2.60% | 23,267 |
| Sep 2, 2026 | 125.86 | 129.07 | 123.76 | 127.32 | 127.32 | 2.00% | 13,050 |
| Sep 1, 2026 | 130.44 | 130.44 | 124.48 | 124.82 | 124.82 | -4.31% | 15,496 |
| Aug 31, 2026 | 132.24 | 132.24 | 129.42 | 130.44 | 130.44 | -1.36% | 16,964 |
| Aug 28, 2026 | 136.22 | 136.43 | 131.44 | 132.24 | 132.24 | -2.34% | 10,273 |
| Aug 27, 2026 | 137.26 | 137.68 | 134.57 | 135.41 | 135.41 | -0.36% | 9,108 |
| Aug 26, 2026 | 136.07 | 137.62 | 134.60 | 135.90 | 135.90 | -0.48% | 6,563 |
| Aug 25, 2026 | 133.29 | 136.58 | 131.69 | 136.55 | 136.55 | 2.45% | 10,268 |
| Aug 24, 2026 | 131.46 | 135.67 | 130.64 | 133.29 | 133.29 | 1.50% | 16,580 |
| Aug 21, 2026 | 128.63 | 133.01 | 127.96 | 131.32 | 131.32 | 6.64% | 32,656 |
| Aug 20, 2026 | 117.70 | 123.82 | 117.50 | 123.14 | 123.14 | 3.05% | 24,551 |
| Aug 19, 2026 | 117.59 | 120.41 | 116.00 | 119.50 | 119.50 | 3.53% | 18,131 |
| Aug 18, 2026 | 116.89 | 117.66 | 114.23 | 115.43 | 115.43 | -3.49% | 14,952 |
| Aug 17, 2026 | 116.42 | 119.60 | 115.87 | 119.60 | 119.60 | 5.42% | 9,913 |
| Aug 14, 2026 | 115.64 | 117.59 | 113.45 | 113.45 | 113.45 | -1.36% | 11,226 |
| Aug 13, 2026 | 117.65 | 119.76 | 115.01 | 115.01 | 115.01 | -3.83% | 14,058 |
| Aug 12, 2026 | 120.82 | 121.09 | 118.49 | 119.59 | 119.59 | -1.24% | 10,667 |
| Aug 11, 2026 | 120.36 | 121.09 | 117.65 | 121.09 | 121.09 | 0.61% | 15,466 |
| Aug 10, 2026 | 119.38 | 121.30 | 117.18 | 120.35 | 120.35 | 1.83% | 13,867 |
| Aug 7, 2026 | 119.15 | 119.88 | 116.67 | 118.19 | 118.19 | 3.21% | 26,472 |
| Aug 6, 2026 | 117.71 | 118.45 | 114.51 | 114.51 | 114.51 | -3.89% | 14,006 |
| Aug 5, 2026 | 117.81 | 120.23 | 117.54 | 119.15 | 119.15 | 3.61% | 17,873 |
| Aug 4, 2026 | 110.98 | 115.92 | 110.98 | 115.00 | 115.00 | 6.64% | 43,800 |
| Aug 3, 2026 | 106.24 | 108.11 | 103.72 | 107.84 | 107.84 | 1.49% | 18,174 |
| Jul 31, 2026 | 106.26 | 106.45 | 104.70 | 106.26 | 106.26 | -0.77% | 77 |
| Jul 30, 2026 | 105.00 | 107.50 | 105.00 | 107.08 | 107.08 | 4.95% | 6,313 |