Freeport-McMoRan Inc. (BVMF:FCXO34)
Brazil
· Delayed Price · Currency is BRL 82.18
+4.10 (5.25%)
At close: Dec 5, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.36 | 81.20 | 80.05 | 81.20 | - | 4.00% | 6 |
| Dec 4, 2025 | 78.17 | 78.48 | 77.65 | 78.08 | 78.08 | -1.41% | 1,697 |
| Dec 3, 2025 | 79.88 | 79.88 | 78.12 | 79.20 | 79.20 | 4.10% | 63 |
| Dec 2, 2025 | 77.29 | 77.29 | 75.74 | 76.08 | 76.08 | -0.96% | 89 |
| Dec 1, 2025 | 77.28 | 77.75 | 76.71 | 76.82 | 76.82 | 0.39% | 160 |
| Nov 28, 2025 | 75.57 | 77.00 | 75.57 | 76.52 | 76.52 | 2.07% | 57 |
| Nov 27, 2025 | 70.70 | 76.00 | 70.70 | 74.97 | 74.97 | -0.23% | 4,010 |
| Nov 26, 2025 | 74.15 | 75.32 | 74.15 | 75.14 | 75.14 | 2.02% | 1,152 |
| Nov 25, 2025 | 73.79 | 74.79 | 73.55 | 73.65 | 73.65 | 0.18% | 210 |
| Nov 24, 2025 | 72.17 | 73.84 | 71.83 | 73.52 | 73.52 | 2.60% | 31,296 |
| Nov 21, 2025 | 71.61 | 72.11 | 70.37 | 71.66 | 71.66 | -2.16% | 2,139 |
| Nov 19, 2025 | 72.72 | 75.00 | 72.72 | 73.24 | 73.24 | 2.66% | 8,948 |
| Nov 18, 2025 | 72.29 | 74.10 | 71.08 | 71.34 | 71.34 | 2.93% | 31,136 |
| Nov 17, 2025 | 70.00 | 70.38 | 69.10 | 69.31 | 69.31 | -3.06% | 1,423 |
| Nov 14, 2025 | 70.75 | 71.50 | 69.15 | 71.50 | 71.50 | -3.57% | 2,643 |
| Nov 13, 2025 | 73.39 | 74.15 | 71.10 | 74.15 | 74.15 | 0.83% | 679 |
| Nov 12, 2025 | 73.12 | 74.23 | 73.08 | 73.54 | 73.54 | 1.60% | 1,399 |
| Nov 11, 2025 | 72.56 | 72.56 | 72.35 | 72.38 | 72.38 | 0.57% | 1,438 |
| Nov 10, 2025 | 72.23 | 72.76 | 71.71 | 71.97 | 71.97 | 1.38% | 1,043 |
| Nov 7, 2025 | 70.01 | 71.40 | 69.52 | 70.99 | 70.99 | 3.03% | 6,808 |
| Nov 6, 2025 | 71.40 | 71.40 | 68.90 | 68.90 | 68.90 | -7.94% | 6,832 |
| Nov 5, 2025 | 71.40 | 74.84 | 71.04 | 74.84 | 74.84 | 5.93% | 1,155 |
| Nov 4, 2025 | 72.24 | 72.24 | 70.41 | 70.65 | 70.65 | -3.60% | 9,307 |
| Nov 3, 2025 | 73.92 | 74.27 | 72.38 | 73.29 | 73.29 | -0.37% | 37,710 |
| Oct 31, 2025 | 74.41 | 76.36 | 73.56 | 73.56 | 73.56 | -1.49% | 19,183 |
| Oct 30, 2025 | 75.05 | 75.75 | 73.56 | 74.67 | 74.67 | -2.06% | 30,675 |
| Oct 29, 2025 | 74.00 | 77.34 | 74.00 | 76.24 | 76.24 | 3.74% | 31,568 |
| Oct 28, 2025 | 72.88 | 74.78 | 72.83 | 73.49 | 73.49 | 0.07% | 39,698 |
| Oct 27, 2025 | 75.36 | 75.66 | 72.52 | 73.44 | 73.44 | -1.38% | 28,340 |
| Oct 24, 2025 | 74.17 | 74.54 | 72.58 | 74.47 | 74.47 | -0.53% | 1,442 |
| Oct 23, 2025 | 75.36 | 75.87 | 74.45 | 74.87 | 74.87 | 1.46% | 6,604 |
| Oct 22, 2025 | 73.59 | 73.99 | 72.31 | 73.79 | 73.79 | -0.16% | 8,263 |
| Oct 21, 2025 | 74.23 | 74.38 | 73.41 | 73.91 | 73.91 | -2.04% | 88 |
| Oct 20, 2025 | 75.02 | 75.51 | 74.53 | 75.45 | 75.45 | -2.62% | 10,323 |
| Oct 17, 2025 | 76.48 | 77.48 | 73.51 | 77.48 | 77.48 | 2.57% | 32,619 |
| Oct 16, 2025 | 76.56 | 76.56 | 74.72 | 75.54 | 75.54 | -0.84% | 19,430 |
| Oct 15, 2025 | 76.90 | 76.90 | 75.71 | 76.18 | 76.18 | 0.07% | 5,217 |
| Oct 14, 2025 | 76.40 | 77.48 | 74.53 | 76.13 | 76.13 | -2.77% | 13,153 |
| Oct 13, 2025 | 77.77 | 78.98 | 77.66 | 78.30 | 78.12 | 3.18% | 12,310 |
| Oct 10, 2025 | 77.99 | 79.88 | 74.84 | 75.89 | 75.71 | -0.80% | 48,430 |
| Oct 9, 2025 | 79.48 | 79.84 | 76.46 | 76.50 | 76.32 | 0.25% | 38,136 |
| Oct 8, 2025 | 73.98 | 76.72 | 73.80 | 76.31 | 76.13 | 4.95% | 30,876 |
| Oct 7, 2025 | 72.28 | 73.44 | 71.62 | 72.71 | 72.54 | 1.51% | 33,212 |
| Oct 6, 2025 | 70.78 | 73.28 | 70.42 | 71.63 | 71.46 | 1.20% | 70,025 |
| Oct 3, 2025 | 69.87 | 71.88 | 69.77 | 70.78 | 70.62 | 2.24% | 1,093 |
| Oct 2, 2025 | 68.60 | 69.51 | 68.48 | 69.23 | 69.07 | -0.39% | 5,290 |
| Oct 1, 2025 | 68.51 | 70.00 | 68.51 | 69.50 | 69.34 | 0.38% | 760 |
| Sep 30, 2025 | 67.28 | 69.27 | 66.36 | 69.24 | 69.08 | 4.34% | 1,369 |
| Sep 29, 2025 | 66.72 | 67.32 | 66.23 | 66.36 | 66.21 | 4.22% | 4,852 |
| Sep 26, 2025 | 63.80 | 64.43 | 63.54 | 63.67 | 63.52 | 1.24% | 5,333 |
| Sep 25, 2025 | 67.29 | 67.29 | 62.89 | 62.89 | 62.74 | -6.54% | 3,569 |
| Sep 24, 2025 | 74.99 | 74.99 | 67.28 | 67.29 | 67.13 | -15.39% | 13,196 |
| Sep 23, 2025 | 80.13 | 80.13 | 79.53 | 79.53 | 79.35 | -0.36% | 49 |
| Sep 22, 2025 | 79.70 | 80.06 | 79.64 | 79.82 | 79.63 | -0.31% | 125 |
| Sep 19, 2025 | 80.89 | 81.00 | 79.68 | 80.07 | 79.88 | -0.01% | 75 |
| Sep 18, 2025 | 78.91 | 80.16 | 78.91 | 80.08 | 79.89 | -0.68% | 16 |
| Sep 17, 2025 | 80.64 | 80.88 | 80.63 | 80.63 | 80.44 | 0.71% | 94 |
| Sep 16, 2025 | 80.80 | 81.08 | 79.38 | 80.06 | 79.87 | -0.92% | 68 |
| Sep 15, 2025 | 79.29 | 80.80 | 79.29 | 80.80 | 80.61 | 1.22% | 15 |
| Sep 12, 2025 | 80.02 | 80.26 | 78.42 | 79.83 | 79.64 | -2.86% | 138 |
| Sep 11, 2025 | 81.33 | 82.60 | 81.27 | 82.18 | 81.99 | 1.17% | 221 |
| Sep 10, 2025 | 80.22 | 81.52 | 80.06 | 81.23 | 81.04 | 2.32% | 158 |
| Sep 9, 2025 | 80.15 | 80.15 | 78.99 | 79.39 | 79.21 | -5.94% | 1,316 |
| Sep 8, 2025 | 83.98 | 84.40 | 83.85 | 84.40 | 84.20 | 1.34% | 6 |
| Sep 5, 2025 | 83.84 | 83.84 | 83.28 | 83.28 | 83.09 | 0.64% | 403 |
| Sep 4, 2025 | 83.50 | 83.50 | 82.75 | 82.75 | 82.56 | -1.34% | 102 |
| Sep 3, 2025 | 82.08 | 84.23 | 82.01 | 83.87 | 83.67 | 2.36% | 311 |
| Sep 2, 2025 | 79.24 | 81.94 | 79.24 | 81.94 | 81.75 | 2.12% | 40 |
| Aug 29, 2025 | 80.37 | 80.47 | 79.95 | 80.24 | 80.05 | 0.25% | 689 |
| Aug 28, 2025 | 79.89 | 80.10 | 79.85 | 80.04 | 79.85 | 1.18% | 230 |
| Aug 27, 2025 | 79.34 | 79.54 | 79.00 | 79.11 | 78.93 | -1.09% | 104 |
| Aug 26, 2025 | 79.42 | 80.30 | 79.42 | 79.98 | 79.79 | 1.81% | 215 |
| Aug 25, 2025 | 78.27 | 78.56 | 78.27 | 78.56 | 78.38 | 0.50% | 8 |
| Aug 22, 2025 | 77.51 | 78.17 | 77.51 | 78.17 | 77.99 | 2.71% | 2,031 |
| Aug 21, 2025 | 75.69 | 76.11 | 75.52 | 76.11 | 75.93 | 1.06% | 3,173 |
| Aug 20, 2025 | 75.55 | 75.57 | 74.94 | 75.31 | 75.13 | -0.29% | 5,729 |
| Aug 19, 2025 | 75.25 | 75.53 | 75.00 | 75.53 | 75.35 | 0.51% | 2,065 |
| Aug 18, 2025 | 75.78 | 75.78 | 74.94 | 75.15 | 74.98 | -1.24% | 10 |
| Aug 15, 2025 | 76.65 | 76.65 | 76.09 | 76.09 | 75.91 | -0.09% | 7 |
| Aug 14, 2025 | 74.93 | 76.16 | 74.93 | 76.16 | 75.98 | -0.42% | 4,051 |
| Aug 13, 2025 | 76.19 | 77.35 | 75.83 | 76.48 | 76.30 | 1.27% | 33,739 |
| Aug 12, 2025 | 75.89 | 76.24 | 75.52 | 75.52 | 75.34 | 0.61% | 8,017 |
| Aug 11, 2025 | 77.39 | 77.51 | 74.99 | 75.06 | 74.89 | -1.30% | 6,692 |
| Aug 8, 2025 | 74.00 | 76.16 | 74.00 | 76.05 | 75.87 | 3.22% | 16,495 |
| Aug 7, 2025 | 74.32 | 74.47 | 73.40 | 73.68 | 73.51 | 1.17% | 18,966 |
| Aug 6, 2025 | 73.50 | 73.88 | 72.80 | 72.83 | 72.66 | -0.42% | 15,496 |
| Aug 5, 2025 | 73.79 | 73.79 | 73.08 | 73.14 | 72.97 | -1.16% | 35,454 |
| Aug 4, 2025 | 74.05 | 74.57 | 73.46 | 74.00 | 73.83 | 0.01% | 10,088 |
| Aug 1, 2025 | 73.44 | 74.08 | 69.12 | 73.99 | 73.82 | -1.03% | 20,160 |
| Jul 31, 2025 | 73.98 | 75.52 | 73.82 | 74.76 | 74.59 | 3.39% | 27,588 |
| Jul 30, 2025 | 80.13 | 81.09 | 71.41 | 72.31 | 72.14 | -9.88% | 54,969 |
| Jul 29, 2025 | 80.57 | 80.69 | 79.32 | 80.24 | 80.05 | -1.39% | 6,080 |
| Jul 28, 2025 | 83.50 | 83.52 | 79.01 | 81.37 | 81.18 | -2.45% | 15,740 |
| Jul 25, 2025 | 81.86 | 83.41 | 81.86 | 83.41 | 83.22 | 1.82% | 4,389 |
| Jul 24, 2025 | 82.22 | 83.29 | 81.51 | 81.92 | 81.73 | -0.62% | 923 |
| Jul 23, 2025 | 84.30 | 85.15 | 82.25 | 82.43 | 82.24 | -3.22% | 1,548 |
| Jul 22, 2025 | 84.27 | 85.77 | 84.27 | 85.17 | 84.97 | 1.20% | 4,362 |
| Jul 21, 2025 | 84.64 | 85.40 | 84.16 | 84.16 | 83.96 | 0.95% | 18,572 |
| Jul 18, 2025 | 83.60 | 83.60 | 81.51 | 83.37 | 83.18 | 1.44% | 1,275 |
| Jul 17, 2025 | 81.37 | 82.37 | 81.37 | 82.19 | 82.00 | 0.75% | 1,043 |