ConocoPhillips (BVMF:COPH34)
Brazil
· Delayed Price · Currency is BRL 40.27
-0.83 (-2.02%)
Last updated: Dec 5, 2025, 10:27 AM GMT-3
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.27 | 42.93 | 40.27 | 42.54 | 42.54 | 3.50% | 2,309 |
| Dec 4, 2025 | 41.15 | 41.29 | 40.70 | 41.10 | 41.10 | 0.88% | 9,220 |
| Dec 3, 2025 | 40.20 | 40.74 | 40.20 | 40.74 | 40.74 | 2.26% | 3,260 |
| Dec 2, 2025 | 40.64 | 40.64 | 39.47 | 39.84 | 39.84 | -1.58% | 1,391 |
| Dec 1, 2025 | 39.63 | 40.56 | 39.43 | 40.48 | 40.48 | 3.19% | 3,451 |
| Nov 28, 2025 | 38.80 | 39.67 | 38.80 | 39.23 | 39.23 | 0.59% | 612 |
| Nov 27, 2025 | 41.08 | 41.08 | 38.85 | 39.00 | 39.00 | 0.08% | 761 |
| Nov 26, 2025 | 38.75 | 39.09 | 38.72 | 38.97 | 38.97 | - | 2,974 |
| Nov 25, 2025 | 39.30 | 39.30 | 38.67 | 38.97 | 38.97 | -1.69% | 1,764 |
| Nov 24, 2025 | 39.21 | 39.64 | 39.07 | 39.64 | 39.64 | 0.89% | 8,941 |
| Nov 21, 2025 | 39.51 | 39.75 | 39.13 | 39.29 | 39.29 | 1.00% | 12,609 |
| Nov 19, 2025 | 39.51 | 39.51 | 38.85 | 38.90 | 38.90 | -2.53% | 14,873 |
| Nov 18, 2025 | 39.85 | 39.91 | 39.13 | 39.91 | 39.91 | 0.60% | 6,442 |
| Nov 17, 2025 | 40.15 | 40.15 | 39.16 | 39.67 | 39.67 | -1.10% | 12,963 |
| Nov 14, 2025 | 39.98 | 40.11 | 39.07 | 40.11 | 40.11 | 1.93% | 17,620 |
| Nov 13, 2025 | 41.04 | 41.29 | 38.30 | 39.35 | 39.10 | -0.10% | 1,362 |
| Nov 12, 2025 | 40.08 | 40.08 | 39.26 | 39.39 | 39.14 | -0.88% | 2,640 |
| Nov 11, 2025 | 39.19 | 40.12 | 38.93 | 39.74 | 39.48 | 1.48% | 1,850 |
| Nov 10, 2025 | 38.84 | 39.16 | 38.30 | 39.16 | 38.91 | 1.35% | 1,822 |
| Nov 7, 2025 | 38.13 | 38.64 | 38.13 | 38.64 | 38.39 | 1.34% | 2,230 |
| Nov 6, 2025 | 39.21 | 39.30 | 38.13 | 38.13 | 37.88 | -3.05% | 7,834 |
| Nov 5, 2025 | 39.76 | 39.76 | 39.33 | 39.33 | 39.08 | -1.08% | 212 |
| Nov 4, 2025 | 40.00 | 40.00 | 39.28 | 39.76 | 39.50 | 0.40% | 1,189 |
| Nov 3, 2025 | 39.70 | 39.70 | 39.19 | 39.60 | 39.35 | -0.80% | 563 |
| Oct 31, 2025 | 39.63 | 40.11 | 39.63 | 39.92 | 39.66 | 0.71% | 599 |
| Oct 30, 2025 | 39.45 | 39.93 | 39.26 | 39.64 | 39.39 | 1.25% | 804 |
| Oct 29, 2025 | 38.92 | 39.41 | 38.60 | 39.15 | 38.90 | 0.90% | 520 |
| Oct 28, 2025 | 39.50 | 39.54 | 38.80 | 38.80 | 38.55 | -2.09% | 1,735 |
| Oct 27, 2025 | 39.94 | 39.94 | 39.56 | 39.63 | 39.38 | 0.23% | 268 |
| Oct 24, 2025 | 40.80 | 40.80 | 39.54 | 39.54 | 39.29 | -2.10% | 3,969 |
| Oct 23, 2025 | 39.24 | 40.80 | 39.24 | 40.39 | 40.13 | 2.93% | 6,412 |
| Oct 22, 2025 | 39.25 | 39.28 | 39.05 | 39.24 | 38.99 | 0.98% | 1,162 |
| Oct 21, 2025 | 39.12 | 39.12 | 38.80 | 38.86 | 38.61 | -0.49% | 1,360 |
| Oct 20, 2025 | 38.94 | 39.08 | 38.70 | 39.05 | 38.80 | 0.13% | 3,679 |
| Oct 17, 2025 | 39.79 | 39.79 | 38.94 | 39.00 | 38.75 | -0.71% | 3,337 |
| Oct 16, 2025 | 39.85 | 39.85 | 39.00 | 39.28 | 39.03 | -1.43% | 4,396 |
| Oct 15, 2025 | 40.36 | 40.36 | 39.41 | 39.85 | 39.59 | -1.26% | 3,982 |
| Oct 14, 2025 | 40.00 | 40.56 | 39.92 | 40.36 | 40.10 | -0.10% | 2,010 |
| Oct 13, 2025 | 40.26 | 40.40 | 40.00 | 40.40 | 40.14 | 0.35% | 4,850 |
| Oct 10, 2025 | 40.74 | 40.95 | 40.26 | 40.26 | 40.00 | -2.09% | 2,942 |
| Oct 9, 2025 | 42.04 | 42.04 | 41.12 | 41.12 | 40.86 | -1.72% | 2,318 |
| Oct 8, 2025 | 41.80 | 42.30 | 41.80 | 41.84 | 41.57 | -1.23% | 509 |
| Oct 7, 2025 | 42.00 | 42.36 | 41.64 | 42.36 | 42.09 | 0.88% | 1,607 |
| Oct 6, 2025 | 41.92 | 42.21 | 41.88 | 41.99 | 41.72 | 0.48% | 211 |
| Oct 3, 2025 | 41.94 | 42.04 | 41.79 | 41.79 | 41.52 | 0.65% | 1,889 |
| Oct 2, 2025 | 42.47 | 42.78 | 41.50 | 41.52 | 41.25 | -2.26% | 1,621 |
| Oct 1, 2025 | 41.84 | 42.59 | 41.61 | 42.48 | 42.21 | 1.53% | 625 |
| Sep 30, 2025 | 42.28 | 42.28 | 41.50 | 41.84 | 41.57 | -1.23% | 29,107 |
| Sep 29, 2025 | 42.99 | 42.99 | 41.96 | 42.36 | 42.09 | -2.96% | 1,682 |
| Sep 26, 2025 | 43.20 | 44.34 | 43.20 | 43.65 | 43.37 | 0.90% | 1,170 |
| Sep 25, 2025 | 42.48 | 43.32 | 42.44 | 43.26 | 42.98 | 1.10% | 639 |
| Sep 24, 2025 | 42.20 | 42.79 | 42.20 | 42.79 | 42.51 | 3.56% | 870 |
| Sep 23, 2025 | 41.12 | 42.09 | 41.12 | 41.32 | 41.05 | 1.25% | 3,900 |
| Sep 22, 2025 | 41.03 | 41.23 | 40.68 | 40.81 | 40.55 | 0.47% | 5,149 |
| Sep 19, 2025 | 41.76 | 41.76 | 40.60 | 40.62 | 40.36 | -1.38% | 1,142 |
| Sep 18, 2025 | 41.72 | 41.72 | 41.04 | 41.19 | 40.93 | -0.72% | 2,533 |
| Sep 17, 2025 | 42.43 | 42.43 | 41.18 | 41.49 | 41.22 | -0.38% | 812 |
| Sep 16, 2025 | 41.52 | 42.00 | 41.52 | 41.65 | 41.38 | 1.68% | 2,257 |
| Sep 15, 2025 | 41.31 | 41.31 | 40.64 | 40.96 | 40.70 | -0.94% | 4,356 |
| Sep 12, 2025 | 42.28 | 42.36 | 41.35 | 41.35 | 41.08 | -1.80% | 2,936 |
| Sep 11, 2025 | 42.23 | 42.32 | 42.00 | 42.11 | 41.84 | -1.15% | 310 |
| Sep 10, 2025 | 41.84 | 42.60 | 41.53 | 42.60 | 42.33 | 2.31% | 1,001 |
| Sep 9, 2025 | 41.84 | 42.15 | 41.64 | 41.64 | 41.37 | 1.39% | 2,540 |
| Sep 8, 2025 | 42.08 | 42.08 | 41.01 | 41.07 | 40.81 | -1.82% | 4,726 |
| Sep 5, 2025 | 44.03 | 44.03 | 41.59 | 41.83 | 41.56 | -4.04% | 2,809 |
| Sep 4, 2025 | 43.03 | 43.81 | 42.95 | 43.59 | 43.31 | 1.11% | 1,575 |
| Sep 3, 2025 | 44.23 | 44.80 | 42.91 | 43.11 | 42.83 | -4.39% | 686 |
| Sep 2, 2025 | 44.70 | 45.32 | 44.70 | 45.09 | 44.80 | 1.53% | 535 |
| Sep 1, 2025 | 43.18 | 45.12 | 43.18 | 44.41 | 44.12 | 0.45% | 643 |
| Aug 29, 2025 | 44.73 | 44.85 | 44.21 | 44.21 | 43.93 | -0.52% | 1,211 |
| Aug 28, 2025 | 44.10 | 44.44 | 43.83 | 44.44 | 44.15 | 0.32% | 830 |
| Aug 27, 2025 | 44.26 | 44.57 | 44.10 | 44.30 | 44.02 | 1.12% | 1,944 |
| Aug 26, 2025 | 43.89 | 44.01 | 43.75 | 43.81 | 43.53 | -0.45% | 311 |
| Aug 25, 2025 | 43.85 | 44.04 | 43.64 | 44.01 | 43.73 | 0.66% | 272 |
| Aug 22, 2025 | 43.71 | 43.92 | 43.40 | 43.72 | 43.44 | 1.20% | 250 |
| Aug 21, 2025 | 42.51 | 43.41 | 42.51 | 43.20 | 42.92 | -0.23% | 288 |
| Aug 20, 2025 | 42.88 | 43.34 | 42.83 | 43.30 | 43.02 | 1.14% | 3,618 |
| Aug 19, 2025 | 42.91 | 43.11 | 42.61 | 42.81 | 42.53 | 1.16% | 21,726 |
| Aug 18, 2025 | 42.50 | 42.76 | 42.14 | 42.32 | 42.05 | -1.08% | 864 |
| Aug 15, 2025 | 43.00 | 44.67 | 41.49 | 42.78 | 42.50 | -0.33% | 2,309 |
| Aug 14, 2025 | 42.82 | 43.30 | 42.66 | 42.92 | 42.41 | -0.19% | 3,881 |
| Aug 13, 2025 | 43.08 | 43.08 | 42.39 | 43.00 | 42.49 | 0.94% | 2,176 |
| Aug 12, 2025 | 42.40 | 43.47 | 42.40 | 42.60 | 42.09 | 0.28% | 1,651 |
| Aug 11, 2025 | 43.16 | 43.16 | 42.31 | 42.48 | 41.97 | -0.16% | 2,179 |
| Aug 8, 2025 | 42.40 | 42.92 | 41.50 | 42.55 | 42.04 | 1.24% | 860 |
| Aug 7, 2025 | 42.26 | 43.03 | 41.81 | 42.03 | 41.53 | -0.54% | 857 |
| Aug 6, 2025 | 42.72 | 43.47 | 42.20 | 42.26 | 41.75 | -1.35% | 879 |
| Aug 5, 2025 | 42.69 | 42.84 | 42.22 | 42.84 | 42.33 | 0.56% | 415 |
| Aug 4, 2025 | 42.75 | 43.06 | 42.40 | 42.60 | 42.09 | -0.84% | 3,646 |
| Aug 1, 2025 | 44.20 | 44.20 | 42.80 | 42.96 | 42.45 | -3.16% | 1,038 |
| Jul 31, 2025 | 45.08 | 45.11 | 44.36 | 44.36 | 43.83 | -0.56% | 3,427 |
| Jul 30, 2025 | 45.29 | 45.40 | 44.61 | 44.61 | 44.08 | -1.76% | 55 |
| Jul 29, 2025 | 45.33 | 45.47 | 45.02 | 45.41 | 44.87 | 0.69% | 4,467 |
| Jul 28, 2025 | 44.30 | 45.29 | 44.30 | 45.10 | 44.56 | 2.52% | 955 |
| Jul 25, 2025 | 44.06 | 44.30 | 43.83 | 43.99 | 43.46 | 0.25% | 829 |
| Jul 24, 2025 | 43.70 | 44.02 | 43.65 | 43.88 | 43.35 | 0.41% | 352 |
| Jul 23, 2025 | 43.00 | 43.83 | 43.00 | 43.70 | 43.18 | 0.46% | 299 |
| Jul 22, 2025 | 43.00 | 43.50 | 42.76 | 43.50 | 42.98 | 0.02% | 662 |
| Jul 21, 2025 | 42.44 | 43.49 | 42.25 | 43.49 | 42.97 | -0.02% | 872 |
| Jul 18, 2025 | 42.92 | 43.50 | 42.32 | 43.50 | 42.98 | 1.73% | 590 |