ConocoPhillips (BVMF:COPH34)
Brazil
· Delayed Price · Currency is BRL 52.40
+1.14 (2.22%)
At close: Mar 6, 2026
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.95 | 52.95 | 51.01 | 52.40 | 52.40 | 2.22% | 6,023 |
| Mar 5, 2026 | 51.96 | 51.96 | 50.66 | 51.26 | 51.26 | -0.35% | 7,369 |
| Mar 4, 2026 | 51.65 | 51.65 | 49.81 | 51.44 | 51.44 | -2.41% | 3,449 |
| Mar 3, 2026 | 52.11 | 53.35 | 51.59 | 52.71 | 52.71 | 3.68% | 13,198 |
| Mar 2, 2026 | 51.67 | 51.89 | 49.86 | 50.84 | 50.84 | 4.91% | 14,993 |
| Feb 27, 2026 | 48.00 | 48.57 | 47.65 | 48.46 | 48.46 | 2.58% | 2,861 |
| Feb 26, 2026 | 46.69 | 47.75 | 46.49 | 47.24 | 47.24 | 0.66% | 4,918 |
| Feb 25, 2026 | 46.90 | 47.75 | 46.71 | 46.93 | 46.93 | -0.80% | 439 |
| Feb 24, 2026 | 47.88 | 47.88 | 46.91 | 47.31 | 47.31 | -0.19% | 814 |
| Feb 23, 2026 | 47.51 | 47.99 | 47.25 | 47.40 | 47.40 | -0.67% | 529 |
| Feb 20, 2026 | 48.80 | 48.80 | 47.53 | 47.72 | 47.72 | -2.21% | 5,869 |
| Feb 19, 2026 | 48.50 | 49.54 | 48.50 | 48.80 | 48.80 | 1.35% | 6,071 |
| Feb 18, 2026 | 46.51 | 48.19 | 46.51 | 48.15 | 48.15 | 3.55% | 1,289 |
| Feb 13, 2026 | 47.99 | 48.46 | 46.50 | 46.50 | 46.50 | -2.13% | 109 |
| Feb 12, 2026 | 46.99 | 48.90 | 46.99 | 47.51 | 47.27 | -0.81% | 703 |
| Feb 11, 2026 | 46.96 | 48.00 | 46.58 | 47.90 | 47.66 | 2.79% | 2,716 |
| Feb 10, 2026 | 46.93 | 47.38 | 46.60 | 46.60 | 46.36 | -0.70% | 2,376 |
| Feb 9, 2026 | 46.76 | 47.10 | 46.62 | 46.93 | 46.69 | 1.40% | 2,135 |
| Feb 6, 2026 | 45.81 | 47.04 | 45.81 | 46.28 | 46.04 | 2.05% | 11,148 |
| Feb 5, 2026 | 47.18 | 47.31 | 45.35 | 45.35 | 45.12 | -3.90% | 3,370 |
| Feb 4, 2026 | 45.05 | 47.31 | 45.05 | 47.19 | 46.95 | 2.65% | 4,209 |
| Feb 3, 2026 | 44.51 | 46.08 | 44.40 | 45.97 | 45.74 | 3.12% | 5,259 |
| Feb 2, 2026 | 46.05 | 46.05 | 44.40 | 44.58 | 44.35 | -3.19% | 1,964 |
| Jan 30, 2026 | 43.73 | 46.05 | 43.73 | 46.05 | 45.82 | 3.18% | 1,104 |
| Jan 29, 2026 | 44.36 | 45.67 | 44.36 | 44.63 | 44.40 | 1.64% | 3,595 |
| Jan 28, 2026 | 43.63 | 44.11 | 43.19 | 43.91 | 43.69 | 1.67% | 1,953 |
| Jan 27, 2026 | 43.84 | 43.84 | 42.89 | 43.19 | 42.97 | -0.48% | 2,424 |
| Jan 26, 2026 | 42.66 | 43.94 | 42.66 | 43.40 | 43.18 | - | 626 |
| Jan 23, 2026 | 42.59 | 43.81 | 42.59 | 43.40 | 43.18 | 1.88% | 1,572 |
| Jan 22, 2026 | 43.09 | 43.35 | 42.35 | 42.60 | 42.38 | -0.81% | 1,183 |
| Jan 21, 2026 | 42.41 | 43.53 | 42.41 | 42.95 | 42.73 | 0.16% | 1,581 |
| Jan 20, 2026 | 43.77 | 43.77 | 42.67 | 42.88 | 42.66 | -4.03% | 7,455 |
| Jan 19, 2026 | 43.80 | 45.05 | 43.80 | 44.68 | 44.45 | 1.55% | 701 |
| Jan 16, 2026 | 44.00 | 44.34 | 43.76 | 44.00 | 43.78 | 0.82% | 7,628 |
| Jan 15, 2026 | 44.83 | 44.83 | 43.64 | 43.64 | 43.42 | -2.65% | 2,677 |
| Jan 14, 2026 | 43.77 | 45.77 | 43.27 | 44.83 | 44.60 | 3.46% | 2,630 |
| Jan 13, 2026 | 43.24 | 43.65 | 43.06 | 43.33 | 43.11 | 1.21% | 1,539 |
| Jan 12, 2026 | 44.66 | 44.66 | 42.49 | 42.81 | 42.59 | -3.17% | 2,548 |
| Jan 9, 2026 | 44.89 | 44.89 | 44.10 | 44.21 | 43.98 | -1.51% | 4,060 |
| Jan 8, 2026 | 42.86 | 44.89 | 42.43 | 44.89 | 44.66 | 5.80% | 3,241 |
| Jan 7, 2026 | 44.25 | 44.25 | 42.25 | 42.43 | 42.21 | -3.15% | 4,987 |
| Jan 6, 2026 | 45.66 | 45.66 | 43.70 | 43.81 | 43.59 | -0.93% | 17,792 |
| Jan 5, 2026 | 46.30 | 46.68 | 44.07 | 44.22 | 43.99 | 2.29% | 12,441 |
| Jan 2, 2026 | 43.00 | 43.88 | 42.38 | 43.23 | 43.01 | 0.53% | 12,647 |
| Dec 30, 2025 | 42.80 | 43.16 | 42.80 | 43.00 | 42.78 | 0.14% | 604 |
| Dec 29, 2025 | 42.70 | 42.99 | 42.70 | 42.94 | 42.72 | 0.61% | 881 |
| Dec 26, 2025 | 42.90 | 42.90 | 42.00 | 42.68 | 42.46 | -0.51% | 9,684 |
| Dec 23, 2025 | 43.20 | 43.20 | 42.80 | 42.90 | 42.68 | -1.45% | 1,038 |
| Dec 22, 2025 | 41.95 | 43.64 | 41.95 | 43.53 | 43.31 | 2.79% | 2,284 |
| Dec 19, 2025 | 42.83 | 42.83 | 42.35 | 42.35 | 42.13 | -0.77% | 852 |
| Dec 18, 2025 | 43.96 | 43.96 | 42.41 | 42.68 | 42.46 | -2.11% | 3,068 |
| Dec 17, 2025 | 42.20 | 43.60 | 42.20 | 43.60 | 43.38 | 5.52% | 1,869 |
| Dec 16, 2025 | 42.42 | 42.52 | 41.32 | 41.32 | 41.11 | -2.59% | 3,052 |
| Dec 15, 2025 | 44.69 | 44.69 | 42.18 | 42.42 | 42.20 | -1.53% | 1,428 |
| Dec 12, 2025 | 43.48 | 43.83 | 42.95 | 43.08 | 42.86 | -1.06% | 4,208 |
| Dec 11, 2025 | 43.91 | 43.95 | 43.49 | 43.54 | 43.32 | -1.72% | 7,060 |
| Dec 10, 2025 | 42.63 | 44.39 | 42.63 | 44.30 | 44.07 | 4.28% | 5,220 |
| Dec 9, 2025 | 42.55 | 42.55 | 41.97 | 42.48 | 42.26 | 1.26% | 691 |
| Dec 8, 2025 | 42.54 | 42.72 | 41.60 | 41.95 | 41.74 | -1.39% | 4,733 |
| Dec 5, 2025 | 40.27 | 42.93 | 40.27 | 42.54 | 42.32 | 3.50% | 2,309 |
| Dec 4, 2025 | 41.15 | 41.29 | 40.70 | 41.10 | 40.89 | 0.88% | 9,220 |
| Dec 3, 2025 | 40.20 | 40.74 | 40.20 | 40.74 | 40.53 | 2.26% | 3,260 |
| Dec 2, 2025 | 40.64 | 40.64 | 39.47 | 39.84 | 39.64 | -1.58% | 1,391 |
| Dec 1, 2025 | 39.63 | 40.56 | 39.43 | 40.48 | 40.27 | 3.19% | 3,451 |
| Nov 28, 2025 | 38.80 | 39.67 | 38.80 | 39.23 | 39.03 | 0.59% | 612 |
| Nov 27, 2025 | 41.08 | 41.08 | 38.85 | 39.00 | 38.80 | 0.08% | 761 |
| Nov 26, 2025 | 38.75 | 39.09 | 38.72 | 38.97 | 38.77 | - | 2,974 |
| Nov 25, 2025 | 39.30 | 39.30 | 38.67 | 38.97 | 38.77 | -1.69% | 1,764 |
| Nov 24, 2025 | 39.21 | 39.64 | 39.07 | 39.64 | 39.44 | 0.89% | 8,941 |
| Nov 21, 2025 | 39.51 | 39.75 | 39.13 | 39.29 | 39.09 | 1.00% | 12,609 |
| Nov 19, 2025 | 39.51 | 39.51 | 38.85 | 38.90 | 38.70 | -2.53% | 14,873 |
| Nov 18, 2025 | 39.85 | 39.91 | 39.13 | 39.91 | 39.71 | 0.60% | 6,442 |
| Nov 17, 2025 | 40.15 | 40.15 | 39.16 | 39.67 | 39.47 | -1.10% | 12,963 |
| Nov 14, 2025 | 39.98 | 40.11 | 39.07 | 40.11 | 39.91 | 1.93% | 17,620 |
| Nov 13, 2025 | 41.04 | 41.29 | 38.30 | 39.35 | 38.90 | -0.10% | 1,362 |
| Nov 12, 2025 | 40.08 | 40.08 | 39.26 | 39.39 | 38.94 | -0.88% | 2,640 |
| Nov 11, 2025 | 39.19 | 40.12 | 38.93 | 39.74 | 39.28 | 1.48% | 1,850 |
| Nov 10, 2025 | 38.84 | 39.16 | 38.30 | 39.16 | 38.71 | 1.35% | 1,822 |
| Nov 7, 2025 | 38.13 | 38.64 | 38.13 | 38.64 | 38.20 | 1.34% | 2,230 |
| Nov 6, 2025 | 39.21 | 39.30 | 38.13 | 38.13 | 37.69 | -3.05% | 7,834 |
| Nov 5, 2025 | 39.76 | 39.76 | 39.33 | 39.33 | 38.88 | -1.08% | 212 |
| Nov 4, 2025 | 40.00 | 40.00 | 39.28 | 39.76 | 39.30 | 0.40% | 1,189 |
| Nov 3, 2025 | 39.70 | 39.70 | 39.19 | 39.60 | 39.14 | -0.80% | 563 |
| Oct 31, 2025 | 39.63 | 40.11 | 39.63 | 39.92 | 39.46 | 0.71% | 599 |
| Oct 30, 2025 | 39.45 | 39.93 | 39.26 | 39.64 | 39.18 | 1.25% | 804 |
| Oct 29, 2025 | 38.92 | 39.41 | 38.60 | 39.15 | 38.70 | 0.90% | 520 |
| Oct 28, 2025 | 39.50 | 39.54 | 38.80 | 38.80 | 38.35 | -2.09% | 1,735 |
| Oct 27, 2025 | 39.94 | 39.94 | 39.56 | 39.63 | 39.17 | 0.23% | 268 |
| Oct 24, 2025 | 40.80 | 40.80 | 39.54 | 39.54 | 39.09 | -2.10% | 3,969 |
| Oct 23, 2025 | 39.24 | 40.80 | 39.24 | 40.39 | 39.93 | 2.93% | 6,412 |
| Oct 22, 2025 | 39.25 | 39.28 | 39.05 | 39.24 | 38.79 | 0.98% | 1,162 |
| Oct 21, 2025 | 39.12 | 39.12 | 38.80 | 38.86 | 38.41 | -0.49% | 1,360 |
| Oct 20, 2025 | 38.94 | 39.08 | 38.70 | 39.05 | 38.60 | 0.13% | 3,679 |
| Oct 17, 2025 | 39.79 | 39.79 | 38.94 | 39.00 | 38.55 | -0.71% | 3,337 |
| Oct 16, 2025 | 39.85 | 39.85 | 39.00 | 39.28 | 38.83 | -1.43% | 4,396 |
| Oct 15, 2025 | 40.36 | 40.36 | 39.41 | 39.85 | 39.39 | -1.26% | 3,982 |
| Oct 14, 2025 | 40.00 | 40.56 | 39.92 | 40.36 | 39.90 | -0.10% | 2,010 |
| Oct 13, 2025 | 40.26 | 40.40 | 40.00 | 40.40 | 39.94 | 0.35% | 4,850 |
| Oct 10, 2025 | 40.74 | 40.95 | 40.26 | 40.26 | 39.80 | -2.09% | 2,942 |
| Oct 9, 2025 | 42.04 | 42.04 | 41.12 | 41.12 | 40.65 | -1.72% | 2,318 |