ConocoPhillips DRC

COPH34
🏛️ brazil →
41.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 42.28 42.28 41.50 41.84 0.0M
2025-09-29 42.99 42.99 41.96 42.36 0.0M
2025-09-26 43.20 44.34 43.20 43.65 0.0M
2025-09-25 42.48 43.32 42.44 43.26 0.0M
2025-09-24 42.20 42.70 42.20 42.40 0.0M
2025-09-23 41.12 42.09 41.12 41.22 0.0M
2025-09-22 41.03 41.23 40.68 41.09 0.0M
2025-09-19 41.76 41.76 40.60 40.62 0.0M
2025-09-18 41.72 41.72 41.04 41.19 0.0M
2025-09-17 42.43 42.43 41.18 41.49 0.0M
2025-09-16 41.52 42.00 41.52 41.65 0.0M
2025-09-15 41.31 41.31 40.64 40.96 0.0M
2025-09-12 42.28 42.36 41.35 41.35 0.0M
2025-09-11 42.23 42.32 42.00 42.11 0.0M
2025-09-10 41.84 42.60 41.53 42.60 0.0M
2025-09-09 41.84 42.15 41.64 41.64 0.0M
2025-09-08 42.08 42.08 41.01 41.07 0.0M
2025-09-05 44.03 44.03 41.59 41.83 0.0M
2025-09-04 43.03 43.81 42.95 43.59 0.0M
2025-09-03 44.23 44.80 42.91 43.11 0.0M
2025-09-02 44.70 45.32 44.70 45.09 0.0M
2025-09-01 43.18 45.12 43.18 44.41 0.0M
2025-08-29 44.73 44.85 44.21 44.21 0.0M
2025-08-28 44.10 44.44 43.83 44.44 0.0M
2025-08-27 44.26 44.57 44.10 44.30 0.0M
2025-08-26 43.89 44.01 43.75 43.81 0.0M
2025-08-25 43.85 44.04 43.64 44.01 0.0M
2025-08-22 43.71 43.92 43.40 43.72 0.0M
2025-08-21 42.51 43.41 42.51 43.20 0.0M
2025-08-20 42.88 43.34 42.83 43.30 0.0M
2025-08-19 42.91 43.11 42.61 42.81 0.0M
2025-08-18 42.50 42.76 42.14 42.32 0.0M
2025-08-15 43.00 44.67 41.49 42.78 0.0M
2025-08-14 42.57 43.05 42.41 42.67 0.0M
2025-08-13 42.83 42.83 42.14 42.75 0.0M
2025-08-12 42.15 43.22 42.15 42.35 0.0M
2025-08-11 42.91 42.91 42.07 42.23 0.0M
2025-08-08 42.15 42.67 41.26 42.30 0.0M
2025-08-07 42.26 43.03 41.81 42.03 0.0M
2025-08-06 42.72 43.47 42.20 42.26 0.0M
2025-08-05 42.69 42.84 42.22 42.84 0.0M
2025-08-04 42.75 43.06 42.40 42.60 0.0M
2025-08-01 44.20 44.20 42.80 42.96 0.0M
2025-07-31 45.08 45.11 44.36 44.36 0.0M
2025-07-30 45.29 45.40 44.61 44.61 0.0M
2025-07-29 45.33 45.47 45.02 45.41 0.0M
2025-07-28 44.30 45.29 44.30 45.10 0.0M
2025-07-25 44.06 44.30 43.83 43.99 0.0M
2025-07-24 43.70 44.02 43.65 43.88 0.0M
2025-07-23 43.00 43.83 43.00 43.70 0.0M
2025-07-22 43.00 43.50 42.76 43.50 0.0M
2025-07-21 42.44 43.49 42.25 43.49 0.0M
2025-07-18 42.92 43.50 42.32 43.50 0.0M
2025-07-17 42.87 42.91 42.57 42.76 0.0M
2025-07-16 42.75 42.87 42.30 42.87 0.0M
2025-07-15 43.51 43.61 42.93 43.08 0.0M
2025-07-14 44.40 44.40 43.63 43.72 0.0M
2025-07-11 44.29 44.57 44.05 44.27 0.0M
2025-07-10 43.43 44.10 43.43 43.88 0.0M
2025-07-09 43.76 43.76 43.05 43.53 0.0M
2025-07-08 42.23 43.98 42.23 42.45 0.0M
2025-07-07 42.60 42.60 41.75 42.26 0.0M
2025-07-04 42.88 43.23 41.80 43.23 0.0M
2025-07-03 42.32 42.84 42.30 42.77 0.0M
2025-07-02 42.00 42.57 41.82 42.32 0.0M
2025-07-01 40.92 42.00 40.61 42.00 0.0M
2025-06-30 41.20 41.28 40.48 40.48 0.0M
2025-06-27 41.84 41.84 41.16 41.24 0.0M
2025-06-26 41.40 41.68 41.18 41.68 0.0M
2025-06-25 41.65 41.65 41.33 41.39 0.0M
2025-06-24 41.80 42.04 40.93 40.93 0.0M
2025-06-23 44.40 44.40 41.90 42.24 0.0M
2025-06-20 42.71 43.58 42.71 43.58 0.0M
2025-06-18 43.64 43.68 42.88 43.08 0.0M
2025-06-17 43.70 44.15 43.48 43.62 0.0M
2025-06-16 45.19 45.19 43.18 43.37 0.0M
2025-06-13 44.67 45.99 44.08 44.60 0.0M
2025-06-12 42.60 43.78 42.60 43.50 0.0M
2025-06-11 42.45 43.12 42.25 43.12 0.0M
2025-06-10 41.44 42.50 41.44 42.37 0.0M
2025-06-09 40.74 41.28 40.66 40.84 0.0M
2025-06-06 40.40 41.11 40.20 40.45 0.0M
2025-06-05 40.30 40.45 39.75 40.00 0.0M
2025-06-04 40.98 41.71 40.24 40.34 0.0M
2025-06-03 41.04 41.71 41.04 41.12 0.0M
2025-06-02 40.90 41.45 40.80 41.02 0.0M
2025-05-30 40.16 40.93 40.16 40.76 0.2M
2025-05-29 40.20 40.32 39.82 40.29 0.0M
2025-05-28 40.85 40.89 39.90 39.90 0.0M
2025-05-27 40.24 40.44 39.84 40.01 0.0M
2025-05-26 39.64 40.98 39.59 39.70 0.0M
2025-05-23 40.80 40.80 39.64 39.64 0.0M
2025-05-22 40.73 40.81 40.00 40.32 0.0M
2025-05-21 42.55 42.60 40.74 40.74 0.0M
2025-05-20 42.38 42.50 42.08 42.20 0.0M
2025-05-19 43.00 43.44 42.37 42.38 0.0M
2025-05-16 44.40 44.59 42.84 43.00 0.0M
2025-05-15 42.38 44.64 42.26 44.39 0.0M
2025-05-14 43.90 43.90 42.94 43.26 0.0M
2025-05-13 43.79 44.15 43.02 43.45 0.0M
2025-05-12 43.25 44.13 43.25 43.37 0.0M
2025-05-09 41.97 42.04 41.35 41.35 0.0M
2025-05-08 42.52 43.42 42.20 42.20 0.0M
2025-05-07 41.98 42.10 41.67 41.74 0.0M
2025-05-06 41.50 42.61 41.50 41.98 0.0M
2025-05-05 42.24 42.29 41.56 41.63 0.0M
2025-05-02 41.76 43.24 41.76 42.69 0.0M
2025-04-30 43.24 43.32 41.76 41.76 0.0M
2025-04-29 43.48 43.48 42.51 42.51 0.0M
2025-04-28 43.01 43.88 42.99 43.66 0.0M
2025-04-25 43.44 43.60 43.11 43.23 0.0M
2025-04-24 42.61 43.75 42.61 43.75 0.0M
2025-04-23 42.98 43.06 42.45 42.61 0.0M
2025-04-22 42.88 43.28 42.44 42.66 0.0M
2025-04-17 43.27 43.77 43.18 43.24 0.0M
2025-04-16 42.76 43.21 42.00 42.00 0.0M
2025-04-15 42.28 42.77 41.83 42.48 0.0M
2025-04-14 42.79 42.88 41.53 41.53 0.0M
2025-04-11 41.00 42.54 40.52 42.01 0.0M
2025-04-10 43.99 43.99 40.20 40.45 0.0M
2025-04-09 42.87 44.97 40.50 44.50 0.0M
2025-04-08 43.72 43.72 40.52 40.52 0.0M
2025-04-07 41.81 43.20 40.82 41.50 0.0M
2025-04-04 43.70 44.72 41.81 41.83 0.0M
2025-04-03 47.50 47.50 44.49 44.49 0.0M
2025-04-02 49.71 50.25 49.67 50.10 0.0M
2025-04-01 48.75 50.30 48.75 50.30 0.0M
2025-03-31 48.02 50.17 48.02 48.57 0.0M
2025-03-28 49.00 49.50 48.25 48.25 0.0M
2025-03-27 49.42 49.48 48.14 48.14 0.0M
2025-03-26 49.22 50.00 49.15 49.18 0.0M
2025-03-25 48.73 49.08 48.12 48.80 0.0M
2025-03-24 48.84 49.24 48.73 48.83 0.0M
2025-03-21 48.45 49.11 48.21 48.56 0.0M
2025-03-20 48.00 48.48 47.86 48.45 0.0M
2025-03-19 47.65 48.22 47.23 47.23 0.0M
2025-03-18 47.02 47.80 46.49 47.65 0.0M
2025-03-17 47.10 47.80 46.91 46.91 0.0M
2025-03-14 46.52 47.43 46.52 47.10 0.0M
2025-03-13 47.64 47.91 46.35 46.35 0.0M
2025-03-12 46.54 47.66 46.40 47.66 0.0M
2025-03-11 45.60 46.54 45.23 45.92 0.0M
2025-03-10 44.12 45.35 43.89 45.00 0.0M
2025-03-07 43.10 44.30 43.00 44.30 0.0M
2025-03-06 42.90 43.00 42.38 42.60 0.0M
2025-03-05 45.13 45.13 42.07 42.90 0.0M
2025-02-28 47.55 48.75 46.97 48.49 0.0M
2025-02-27 47.10 48.00 46.84 47.19 0.0M
2025-02-26 46.60 46.74 45.95 46.11 0.0M
2025-02-25 46.92 47.81 46.00 46.00 0.0M
2025-02-24 46.70 47.88 46.70 47.88 0.0M
2025-02-21 48.00 48.21 46.77 46.77 0.0M
2025-02-20 47.32 48.56 47.25 48.00 0.0M
2025-02-19 46.55 47.49 46.55 47.32 0.0M
2025-02-18 46.24 46.30 45.34 45.89 0.0M
2025-02-17 46.21 46.21 45.24 45.35 0.0M
2025-02-14 46.80 46.87 45.35 45.51 0.0M
2025-02-13 46.74 50.22 45.99 46.54 0.0M
2025-02-12 48.25 48.32 46.64 46.69 0.0M
2025-02-11 48.37 49.00 47.48 48.25 0.0M
2025-02-10 47.08 48.03 46.97 48.03 0.0M
2025-02-07 48.05 48.27 47.08 47.08 0.0M
2025-02-06 48.32 48.49 47.56 47.68 0.0M
2025-02-05 47.81 48.65 47.81 48.65 0.0M
2025-02-04 47.80 48.50 47.28 48.25 0.0M
2025-02-03 47.85 48.72 47.56 47.84 0.0M
2025-01-31 49.68 49.68 47.83 47.83 0.0M
2025-01-30 49.48 50.32 49.29 49.39 0.0M
2025-01-29 49.08 49.88 49.01 49.05 0.0M
2025-01-28 50.24 50.83 49.01 49.01 0.0M
2025-01-27 49.95 50.99 49.95 50.55 0.0M
2025-01-24 51.64 51.64 50.05 50.36 0.0M
2025-01-23 51.30 51.87 51.01 51.05 0.0M
2025-01-22 51.62 52.28 51.00 51.50 0.0M
2025-01-21 53.41 53.41 51.94 51.94 0.0M
2025-01-20 53.85 53.98 52.70 52.70 0.0M
2025-01-17 53.99 53.99 52.90 53.85 0.0M
2025-01-16 51.66 53.99 51.66 53.99 0.0M
2025-01-15 53.93 53.93 52.68 52.72 0.0M
2025-01-14 52.95 53.92 52.18 53.92 0.0M
2025-01-13 51.44 53.36 51.44 52.56 0.0M
2025-01-10 51.90 52.79 51.30 51.50 0.0M
2025-01-09 51.95 51.95 50.85 50.85 0.0M
2025-01-08 50.80 52.20 50.80 50.82 0.0M
2025-01-07 50.73 52.25 50.61 51.55 0.0M
2025-01-06 52.15 52.15 50.50 50.86 0.0M
2025-01-03 51.80 52.53 51.51 52.53 0.0M
2025-01-02 51.13 52.24 50.11 51.31 0.0M