Freeport-McMoRan Inc. (BVMF:FCXO34)
Brazil
· Delayed Price · Currency is BRL 97.00
-3.61 (-3.59%)
Last updated: Apr 28, 2026, 3:40 PM GMT-3
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 100.81 | 101.49 | 98.41 | 100.61 | 100.61 | -1.28% | 18,412 |
| Apr 24, 2026 | 107.72 | 107.72 | 100.06 | 101.91 | 101.91 | -1.06% | 20,872 |
| Apr 23, 2026 | 101.27 | 107.70 | 101.12 | 103.00 | 103.00 | -11.97% | 34,644 |
| Apr 22, 2026 | 114.38 | 117.00 | 114.13 | 117.00 | 117.00 | 0.58% | 14,111 |
| Apr 20, 2026 | 117.46 | 118.06 | 115.00 | 116.32 | 116.32 | 0.03% | 2,492 |
| Apr 17, 2026 | 111.59 | 117.44 | 111.59 | 116.29 | 116.29 | 2.13% | 18,423 |
| Apr 16, 2026 | 114.35 | 115.71 | 112.91 | 113.87 | 113.87 | -0.42% | 6,882 |
| Apr 15, 2026 | 114.63 | 115.75 | 112.77 | 114.35 | 114.35 | 0.74% | 12,024 |
| Apr 14, 2026 | 115.32 | 117.20 | 112.60 | 113.51 | 113.51 | -4.13% | 7,289 |
| Apr 13, 2026 | 113.91 | 118.40 | 113.91 | 118.40 | 118.22 | 3.95% | 9,225 |
| Apr 10, 2026 | 113.13 | 114.71 | 112.20 | 113.90 | 113.73 | 1.12% | 16,115 |
| Apr 9, 2026 | 108.63 | 112.70 | 108.63 | 112.64 | 112.47 | 1.61% | 5,447 |
| Apr 8, 2026 | 104.62 | 112.09 | 104.62 | 110.85 | 110.68 | 6.00% | 19,659 |
| Apr 7, 2026 | 104.59 | 105.30 | 103.09 | 104.58 | 104.42 | -0.11% | 8,653 |
| Apr 6, 2026 | 105.80 | 106.97 | 104.00 | 104.70 | 104.54 | -5.27% | 17,166 |
| Apr 2, 2026 | 105.57 | 110.53 | 100.93 | 110.53 | 110.36 | 4.70% | 10,961 |
| Apr 1, 2026 | 104.09 | 106.69 | 102.97 | 105.57 | 105.41 | -1.00% | 19,583 |
| Mar 31, 2026 | 97.49 | 106.64 | 97.49 | 106.64 | 106.48 | 11.08% | 13,697 |
| Mar 30, 2026 | 100.40 | 101.41 | 95.19 | 96.00 | 95.86 | -2.23% | 7,582 |
| Mar 27, 2026 | 98.63 | 99.54 | 96.21 | 98.19 | 98.04 | 0.55% | 12,317 |
| Mar 26, 2026 | 96.01 | 97.65 | 96.01 | 97.65 | 97.50 | -1.97% | 3,141 |
| Mar 25, 2026 | 100.71 | 101.08 | 98.99 | 99.61 | 99.46 | 0.46% | 6,275 |
| Mar 24, 2026 | 94.44 | 99.31 | 94.44 | 99.15 | 99.00 | 4.99% | 23,089 |
| Mar 23, 2026 | 92.34 | 96.20 | 92.34 | 94.44 | 94.30 | 3.31% | 20,461 |
| Mar 20, 2026 | 90.94 | 94.74 | 90.94 | 91.41 | 91.27 | -0.65% | 9,225 |
| Mar 19, 2026 | 91.89 | 93.89 | 89.66 | 92.01 | 91.87 | -4.55% | 58,152 |
| Mar 18, 2026 | 99.60 | 99.60 | 95.76 | 96.40 | 96.26 | -3.99% | 71,690 |
| Mar 17, 2026 | 100.44 | 101.42 | 99.80 | 100.41 | 100.26 | -0.50% | 16,425 |
| Mar 16, 2026 | 104.59 | 104.59 | 99.70 | 100.91 | 100.76 | 1.32% | 18,550 |
| Mar 13, 2026 | 103.50 | 103.50 | 98.70 | 99.60 | 99.45 | -3.81% | 27,361 |
| Mar 12, 2026 | 105.61 | 105.61 | 102.69 | 103.55 | 103.40 | -1.95% | 11,799 |
| Mar 11, 2026 | 105.41 | 106.18 | 103.30 | 105.61 | 105.45 | -1.23% | 10,136 |
| Mar 10, 2026 | 106.33 | 108.14 | 105.11 | 106.92 | 106.76 | 3.05% | 17,724 |
| Mar 9, 2026 | 103.78 | 103.85 | 96.87 | 103.76 | 103.61 | 0.14% | 35,138 |
| Mar 6, 2026 | 107.85 | 109.11 | 102.80 | 103.61 | 103.46 | -5.82% | 45,139 |
| Mar 5, 2026 | 114.11 | 114.11 | 107.62 | 110.01 | 109.85 | -4.60% | 51,584 |
| Mar 4, 2026 | 115.85 | 116.40 | 114.99 | 115.31 | 115.14 | 0.33% | 14,960 |
| Mar 3, 2026 | 112.85 | 114.93 | 107.96 | 114.93 | 114.76 | -2.10% | 53,430 |
| Mar 2, 2026 | 117.96 | 118.20 | 115.75 | 117.39 | 117.21 | 0.43% | 16,321 |
| Feb 27, 2026 | 119.64 | 119.64 | 114.61 | 116.89 | 116.72 | -2.30% | 10,490 |
| Feb 26, 2026 | 116.10 | 119.64 | 113.50 | 119.64 | 119.46 | 0.01% | 9,144 |
| Feb 25, 2026 | 117.65 | 119.76 | 116.89 | 119.63 | 119.45 | 2.70% | 21,092 |
| Feb 24, 2026 | 112.20 | 118.17 | 112.20 | 116.48 | 116.31 | 4.37% | 26,629 |
| Feb 23, 2026 | 119.74 | 119.79 | 109.96 | 111.60 | 111.43 | 0.80% | 23,192 |
| Feb 20, 2026 | 107.99 | 110.99 | 107.37 | 110.71 | 110.54 | 1.90% | 19,770 |
| Feb 19, 2026 | 108.76 | 108.76 | 104.73 | 108.65 | 108.49 | -0.34% | 17,964 |
| Feb 18, 2026 | 108.82 | 110.00 | 107.37 | 109.02 | 108.86 | -2.66% | 41,527 |
| Feb 13, 2026 | 106.27 | 112.00 | 105.17 | 112.00 | 111.83 | -0.60% | 21,886 |
| Feb 12, 2026 | 113.40 | 113.47 | 106.29 | 112.68 | 112.51 | -0.05% | 17,632 |
| Feb 11, 2026 | 111.64 | 113.11 | 109.32 | 112.74 | 112.57 | 2.91% | 18,286 |
| Feb 10, 2026 | 109.63 | 110.22 | 107.79 | 109.55 | 109.39 | -0.30% | 10,925 |
| Feb 9, 2026 | 106.33 | 110.86 | 105.93 | 109.88 | 109.72 | 4.44% | 18,752 |
| Feb 6, 2026 | 105.49 | 106.13 | 104.01 | 105.21 | 105.05 | 0.70% | 40,133 |
| Feb 5, 2026 | 106.00 | 106.29 | 102.38 | 104.48 | 104.32 | -2.81% | 74,818 |
| Feb 4, 2026 | 113.66 | 114.95 | 106.95 | 107.50 | 107.34 | -5.43% | 35,711 |
| Feb 3, 2026 | 110.20 | 113.67 | 110.00 | 113.67 | 113.50 | 6.69% | 23,641 |
| Feb 2, 2026 | 103.89 | 107.24 | 103.89 | 106.54 | 106.38 | 0.51% | 27,186 |
| Jan 30, 2026 | 108.10 | 108.84 | 103.23 | 106.00 | 105.84 | -6.19% | 120,736 |
| Jan 29, 2026 | 116.90 | 120.00 | 110.42 | 113.00 | 112.83 | 2.34% | 42,520 |
| Jan 28, 2026 | 110.83 | 111.83 | 108.18 | 110.42 | 110.26 | 1.58% | 28,900 |
| Jan 27, 2026 | 109.15 | 110.23 | 106.81 | 108.70 | 108.54 | 0.59% | 53,004 |
| Jan 26, 2026 | 110.86 | 111.88 | 107.71 | 108.06 | 107.90 | 1.17% | 50,443 |
| Jan 23, 2026 | 105.79 | 107.09 | 103.75 | 106.81 | 106.65 | 2.80% | 21,461 |
| Jan 22, 2026 | 108.59 | 109.86 | 103.62 | 103.90 | 103.74 | -3.57% | 33,094 |
| Jan 21, 2026 | 109.33 | 110.15 | 106.65 | 107.75 | 107.59 | 0.27% | 9,849 |
| Jan 20, 2026 | 105.46 | 107.90 | 104.86 | 107.46 | 107.30 | -0.61% | 16,125 |
| Jan 19, 2026 | 107.90 | 108.12 | 105.04 | 108.12 | 107.96 | 2.81% | 343 |
| Jan 16, 2026 | 108.65 | 108.65 | 104.10 | 105.16 | 105.00 | -2.24% | 19,093 |
| Jan 15, 2026 | 107.51 | 108.19 | 105.99 | 107.57 | 107.41 | -1.08% | 16,757 |
| Jan 14, 2026 | 108.41 | 109.37 | 105.65 | 108.74 | 108.58 | 0.13% | 14,527 |
| Jan 13, 2026 | 104.92 | 111.18 | 104.92 | 108.60 | 108.26 | 3.52% | 27,209 |
| Jan 12, 2026 | 103.88 | 105.16 | 102.67 | 104.91 | 104.58 | 3.99% | 17,308 |
| Jan 9, 2026 | 99.40 | 101.58 | 98.12 | 100.88 | 100.57 | 3.65% | 15,668 |
| Jan 8, 2026 | 99.35 | 99.35 | 95.89 | 97.33 | 97.03 | -2.09% | 16,582 |
| Jan 7, 2026 | 97.52 | 99.73 | 96.88 | 99.41 | 99.10 | -1.37% | 10,492 |
| Jan 6, 2026 | 101.14 | 101.70 | 100.23 | 100.79 | 100.48 | 2.94% | 8,593 |
| Jan 5, 2026 | 96.92 | 98.46 | 96.38 | 97.91 | 97.60 | 4.71% | 25,836 |
| Jan 2, 2026 | 94.05 | 94.75 | 92.91 | 93.51 | 93.22 | -6.04% | 12,978 |
| Dec 30, 2025 | 97.08 | 99.52 | 94.20 | 99.52 | 99.21 | 3.55% | 8,448 |
| Dec 29, 2025 | 97.17 | 97.34 | 95.22 | 96.11 | 95.81 | -2.03% | 9,414 |
| Dec 26, 2025 | 99.20 | 99.40 | 97.30 | 98.10 | 97.79 | 2.42% | 87,307 |
| Dec 23, 2025 | 94.89 | 96.75 | 94.88 | 95.78 | 95.48 | 1.45% | 17,692 |
| Dec 22, 2025 | 92.51 | 94.94 | 92.40 | 94.41 | 94.12 | 3.77% | 21,655 |
| Dec 19, 2025 | 89.27 | 91.17 | 88.97 | 90.98 | 90.70 | 2.42% | 66,702 |
| Dec 18, 2025 | 88.32 | 88.83 | 87.74 | 88.83 | 88.55 | 0.82% | 14,754 |
| Dec 17, 2025 | 88.26 | 88.90 | 87.02 | 88.11 | 87.84 | 1.77% | 67,699 |
| Dec 16, 2025 | 85.51 | 86.75 | 85.08 | 86.58 | 86.31 | 0.60% | 194 |
| Dec 15, 2025 | 85.14 | 87.99 | 85.14 | 86.06 | 85.79 | 1.08% | 80 |
| Dec 12, 2025 | 86.50 | 86.52 | 85.00 | 85.14 | 84.87 | -1.00% | 508 |
| Dec 11, 2025 | 84.30 | 86.76 | 84.15 | 86.00 | 85.73 | 3.12% | 7,472 |
| Dec 10, 2025 | 81.76 | 83.40 | 81.76 | 83.40 | 83.14 | 2.51% | 3,037 |
| Dec 9, 2025 | 80.86 | 81.51 | 80.42 | 81.36 | 81.11 | -0.27% | 429 |
| Dec 8, 2025 | 82.18 | 82.18 | 81.58 | 81.58 | 81.33 | -0.73% | 9 |
| Dec 5, 2025 | 80.36 | 82.85 | 80.05 | 82.18 | 81.92 | 5.25% | 2,054 |
| Dec 4, 2025 | 78.17 | 78.48 | 77.65 | 78.08 | 77.84 | -1.41% | 1,697 |
| Dec 3, 2025 | 79.88 | 79.88 | 78.12 | 79.20 | 78.95 | 4.10% | 63 |
| Dec 2, 2025 | 77.29 | 77.29 | 75.74 | 76.08 | 75.84 | -0.96% | 89 |
| Dec 1, 2025 | 77.28 | 77.75 | 76.71 | 76.82 | 76.58 | 0.39% | 160 |
| Nov 28, 2025 | 75.57 | 77.00 | 75.57 | 76.52 | 76.28 | 2.07% | 57 |
| Nov 27, 2025 | 70.70 | 76.00 | 70.70 | 74.97 | 74.74 | -0.23% | 4,010 |