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
2021-12-30 48.20 50.56 48.15 48.21 0.0M
2021-12-29 48.87 50.43 47.79 49.70 0.0M
2021-12-28 49.93 50.15 49.37 49.47 0.0M
2021-12-27 48.80 49.49 48.03 49.43 0.0M
2021-12-23 48.43 49.35 48.43 48.65 0.0M
2021-12-22 48.73 48.96 48.39 48.64 0.0M
2021-12-21 47.40 48.77 47.40 48.65 0.0M
2021-12-20 46.86 47.07 45.26 46.97 0.0M
2021-12-17 48.99 48.99 47.02 47.09 0.0M
2021-12-16 48.32 49.75 48.19 49.09 0.0M
2021-12-15 48.12 49.47 47.14 48.27 0.0M
2021-12-14 48.18 48.55 47.45 48.31 0.0M
2021-12-13 49.28 49.69 47.83 48.41 0.0M
2021-12-10 48.77 50.02 48.22 50.02 0.0M
2021-12-09 49.23 49.23 48.59 48.67 0.0M
2021-12-08 50.43 50.43 48.92 48.92 0.0M
2021-12-07 50.27 51.52 50.27 50.43 0.0M
2021-12-06 49.23 50.27 49.00 50.27 0.1M
2021-12-03 48.67 49.07 48.02 48.07 0.0M
2021-12-02 47.63 48.33 46.10 48.24 0.0M
2021-12-01 47.60 48.80 47.41 47.48 0.0M
2021-11-30 47.76 48.68 47.33 47.60 0.0M
2021-11-29 47.76 49.34 47.76 48.94 0.0M
2021-11-26 50.43 50.43 46.80 47.76 0.0M
2021-11-25 50.91 50.91 49.88 50.76 0.0M
2021-11-24 49.38 50.56 49.38 50.43 0.0M
2021-11-23 48.72 50.51 48.72 49.38 0.0M
2021-11-22 46.73 48.69 46.54 48.51 0.0M
2021-11-19 48.60 48.60 46.16 46.35 0.0M
2021-11-18 47.69 48.75 47.66 48.61 0.0M
2021-11-17 48.14 48.71 47.58 47.69 0.0M
2021-11-16 47.43 48.74 47.43 48.14 0.0M
2021-11-12 47.06 47.43 46.51 47.43 0.0M
2021-11-11 47.82 47.97 47.05 47.06 0.0M
2021-11-10 48.53 49.41 48.07 48.47 0.0M
2021-11-09 50.64 50.87 49.39 49.95 0.0M
2021-11-08 50.92 51.44 50.31 50.53 0.0M
2021-11-05 49.80 50.33 49.27 49.82 0.0M
2021-11-04 50.12 50.21 49.31 49.36 0.0M
2021-11-03 49.47 50.25 48.79 48.89 0.0M
2021-11-01 50.91 51.13 50.74 50.92 0.0M
2021-10-29 50.61 50.94 50.11 50.61 0.0M
2021-10-28 49.91 50.72 49.91 50.72 0.0M
2021-10-27 51.25 51.30 49.95 49.95 0.0M
2021-10-26 51.55 52.30 51.08 51.14 0.0M
2021-10-25 51.13 52.02 50.61 50.83 0.0M
2021-10-22 51.04 52.76 50.94 51.09 0.0M
2021-10-21 52.03 52.03 50.22 50.54 0.0M
2021-10-20 49.71 51.07 49.64 51.07 0.0M
2021-10-19 49.64 50.35 49.36 50.31 0.0M
2021-10-18 49.11 49.97 48.80 49.22 0.0M
2021-10-15 48.97 49.09 48.15 48.64 0.0M
2021-10-14 48.07 48.40 48.04 48.40 0.0M
2021-10-13 49.17 49.17 47.61 48.30 0.0M
2021-10-11 50.12 50.12 48.74 49.17 0.0M
2021-10-08 47.10 50.12 47.10 50.12 0.0M
2021-10-07 47.31 47.50 46.65 47.10 0.0M
2021-10-06 46.23 47.41 45.98 47.02 0.0M
2021-10-05 47.23 47.52 46.11 47.06 0.0M
2021-10-04 45.50 47.06 45.50 46.55 0.0M
2021-10-01 44.11 44.95 43.92 44.95 0.1M
2021-09-30 44.34 44.77 44.16 44.56 0.0M
2021-09-29 43.48 44.45 43.38 44.34 0.0M
2021-09-28 44.06 44.40 43.58 44.01 0.0M
2021-09-27 42.35 42.87 42.11 42.83 0.0M
2021-09-24 40.86 41.89 40.86 41.78 0.0M
2021-09-23 39.26 40.47 39.26 40.41 0.0M
2021-09-22 38.22 39.64 38.19 39.49 0.0M
2021-09-21 37.16 37.20 37.16 37.16 0.0M
2021-09-20 36.86 36.93 36.17 36.32 0.0M
2021-09-17 38.03 38.03 37.27 37.31 0.0M
2021-09-16 37.37 37.45 36.89 37.35 0.0M
2021-09-15 37.10 37.39 36.97 37.13 0.0M
2021-09-14 36.21 36.21 35.60 35.76 0.0M
2021-09-13 35.04 35.92 35.04 35.69 0.0M
2021-09-10 35.15 35.19 34.72 35.06 0.0M
2021-09-09 34.85 35.46 34.65 34.66 0.0M
2021-09-08 35.21 35.21 34.98 35.21 0.0M
2021-09-06 34.54 35.15 34.54 34.85 0.0M
2021-09-03 34.65 35.14 34.53 34.88 0.1M
2021-09-02 34.58 35.05 34.58 34.84 0.0M
2021-09-01 33.95 33.98 33.72 33.88 0.0M
2021-08-31 34.65 34.65 34.13 34.42 0.0M
2021-08-30 35.18 35.25 34.85 34.95 0.0M
2021-08-27 35.04 35.34 35.04 35.18 0.0M
2021-08-26 34.92 34.98 34.62 34.71 0.0M
2021-08-25 34.82 35.32 34.70 35.32 0.0M
2021-08-24 35.19 35.19 34.47 34.85 0.0M
2021-08-23 34.88 35.39 34.88 35.12 0.0M
2021-08-20 34.02 34.02 33.87 33.98 0.0M
2021-08-19 34.08 34.08 33.48 33.88 0.0M
2021-08-18 34.32 34.89 34.32 34.35 0.0M
2021-08-17 34.44 34.68 34.36 34.38 0.0M
2021-08-16 34.71 34.71 34.48 34.68 0.0M
2021-08-13 35.56 35.64 35.02 35.07 0.0M
2021-08-12 35.80 35.92 35.33 35.82 0.0M
2021-08-11 35.12 35.72 35.12 35.72 0.0M
2021-08-10 35.09 35.29 35.09 35.18 0.0M
2021-08-09 35.05 35.20 34.65 34.78 0.0M
2021-08-06 35.19 35.64 35.19 35.43 0.0M
2021-08-05 33.89 34.88 33.89 34.83 0.0M
2021-08-04 34.75 34.75 34.04 34.21 0.0M
2021-08-03 35.10 35.44 34.94 34.95 0.0M
2021-08-02 34.54 35.39 34.18 34.28 0.0M
2021-07-30 34.60 34.79 34.32 34.79 0.0M
2021-07-29 34.62 34.62 34.51 34.61 0.0M
2021-07-28 34.94 35.04 34.69 34.69 0.0M
2021-07-27 34.41 34.68 34.41 34.41 0.0M
2021-07-26 34.62 35.19 34.62 35.18 0.0M
2021-07-23 34.21 34.62 33.82 34.62 0.0M
2021-07-22 34.73 35.32 34.71 34.93 0.0M
2021-07-21 35.32 35.35 35.00 35.00 0.0M
2021-07-20 33.76 34.17 33.56 33.61 0.0M
2021-07-19 32.93 33.36 32.67 33.36 0.0M
2021-07-16 34.30 34.72 33.64 33.71 0.0M
2021-07-15 34.51 35.14 34.31 34.72 0.0M
2021-07-14 36.61 36.61 34.51 34.68 0.0M
2021-07-13 36.67 36.69 36.23 36.61 0.0M
2021-07-12 36.76 37.54 36.63 36.69 0.0M
2021-07-08 35.96 37.00 35.96 36.91 0.0M
2021-07-07 36.57 36.91 36.57 36.88 0.0M
2021-07-06 38.08 38.08 37.29 37.33 0.0M
2021-07-05 38.05 38.08 38.01 38.08 0.0M
2021-07-02 36.95 38.05 36.95 38.05 0.0M
2021-07-01 36.95 37.90 36.95 37.71 0.0M
2021-06-30 35.53 35.95 35.53 35.82 0.0M
2021-06-29 34.89 34.89 34.58 34.58 0.0M
2021-06-28 34.95 35.25 34.73 34.73 0.0M
2021-06-25 35.67 36.11 35.67 36.11 0.0M
2021-06-24 35.44 35.82 35.44 35.63 0.0M
2021-06-23 36.43 36.49 36.04 36.04 0.0M
2021-06-22 35.89 36.12 35.86 35.86 0.0M
2021-06-21 35.38 35.63 35.38 35.63 0.0M
2021-06-18 34.82 34.99 34.62 34.67 0.0M
2021-06-17 36.55 36.55 34.98 35.24 0.0M
2021-06-16 36.69 36.69 36.38 36.65 0.0M
2021-06-15 36.50 37.14 36.46 36.46 0.0M
2021-06-14 36.23 36.46 36.23 36.34 0.0M
2021-06-11 36.50 36.63 36.38 36.38 0.0M
2021-06-10 36.62 36.62 36.16 36.16 0.0M
2021-06-09 36.10 36.23 35.89 35.89 0.0M
2021-06-08 35.75 36.15 35.57 36.15 0.0M
2021-06-07 36.00 36.00 35.58 35.58 0.0M
2021-06-04 35.82 35.96 35.48 35.78 0.0M
2021-06-02 35.69 35.77 35.33 35.70 0.0M
2021-06-01 35.12 35.56 34.81 35.49 0.0M
2021-05-31 35.11 35.11 34.79 34.79 0.0M
2021-05-28 34.32 34.73 34.25 34.38 0.0M
2021-05-27 34.93 34.93 34.32 34.32 0.0M
2021-05-26 34.70 34.81 34.70 34.73 0.0M
2021-05-25 34.72 34.80 34.72 34.78 0.0M
2021-05-24 35.53 35.53 34.99 35.23 0.0M
2021-05-21 35.26 35.53 35.08 35.53 0.0M
2021-05-20 34.35 34.61 34.35 34.61 0.0M
2021-05-19 35.04 35.04 34.39 34.94 0.0M
2021-05-18 36.31 36.39 35.73 35.77 0.0M
2021-05-17 35.31 36.31 35.31 36.31 0.0M
2021-05-14 35.02 35.33 34.94 35.30 0.0M
2021-05-13 34.20 34.82 33.42 34.11 0.0M
2021-05-12 35.86 35.86 35.11 35.11 0.0M
2021-05-11 34.47 34.49 34.04 34.48 0.1M
2021-05-10 35.27 36.42 35.16 35.38 0.0M
2021-05-07 34.28 35.16 34.28 35.14 0.0M
2021-05-06 34.64 34.64 33.67 34.28 0.1M
2021-05-05 34.52 35.06 34.28 35.06 0.0M
2021-05-04 34.51 34.51 33.37 33.59 0.0M
2021-05-03 33.11 33.35 33.01 33.35 0.1M
2021-04-30 33.37 33.45 32.85 32.92 0.1M
2021-04-29 33.83 33.83 33.06 33.06 0.0M
2021-04-28 33.34 33.86 33.15 33.58 0.0M
2021-04-27 32.32 33.18 32.32 33.07 0.0M
2021-04-26 31.75 32.61 31.74 32.32 0.0M
2021-04-23 31.74 32.28 31.65 32.24 0.0M
2021-04-22 32.19 32.33 31.74 31.74 0.0M
2021-04-20 33.18 33.18 31.45 31.70 0.0M
2021-04-19 34.12 34.12 33.15 33.41 0.0M
2021-04-16 34.91 34.91 33.65 33.65 0.0M
2021-04-15 34.75 34.75 34.24 34.49 0.0M
2021-04-14 34.97 35.60 34.80 35.03 0.0M
2021-04-13 34.42 34.47 33.95 34.12 0.0M
2021-04-12 34.49 34.61 34.24 34.33 0.0M
2021-04-09 33.86 34.33 33.86 34.28 0.0M
2021-04-08 34.38 34.38 33.46 33.79 0.0M
2021-04-07 34.52 34.89 34.33 34.85 0.0M
2021-04-06 35.11 35.50 34.61 34.78 0.0M
2021-04-05 36.28 36.31 34.61 35.11 0.0M
2021-04-01 35.62 36.40 35.43 36.40 0.0M
2021-03-31 36.53 36.53 35.13 35.36 0.0M
2021-03-30 36.23 36.33 36.19 36.19 0.0M
2021-03-29 37.03 37.03 36.42 37.01 0.0M
2021-03-26 36.40 37.06 36.40 36.92 0.0M
2021-03-25 34.84 35.74 34.33 35.74 0.0M
2021-03-24 33.62 35.27 33.62 35.27 0.0M
2021-03-23 33.86 33.93 32.94 33.32 0.0M
2021-03-22 34.59 34.59 33.86 34.07 0.0M
2021-03-19 34.87 34.87 34.33 34.61 0.0M
2021-03-18 37.03 39.93 34.80 34.89 0.0M
2021-03-17 37.03 37.64 37.03 37.03 0.0M
2021-03-16 37.62 37.74 36.59 37.50 0.0M
2021-03-15 38.59 38.59 37.88 38.33 0.0M
2021-03-12 39.24 39.24 38.56 38.59 0.0M
2021-03-11 39.57 40.09 38.93 39.03 0.0M
2021-03-10 39.17 39.78 39.03 39.57 0.0M
2021-03-09 41.17 41.17 39.69 39.74 0.0M
2021-03-08 39.71 40.70 38.98 40.70 0.0M
2021-03-05 37.95 39.64 37.95 38.98 0.0M
2021-03-04 36.23 37.15 36.18 36.18 0.0M
2021-03-03 35.88 36.94 35.36 35.62 0.0M
2021-03-02 35.46 35.72 34.94 35.20 0.0M
2021-03-01 35.16 35.27 34.56 34.92 0.1M
2021-02-26 33.51 34.24 33.37 34.24 0.0M
2021-02-25 35.36 35.46 33.88 34.28 0.0M
2021-02-24 33.39 33.39 33.39 33.39 0.0M
2021-02-23 33.22 33.44 32.26 33.39 0.0M
2021-02-22 32.92 32.92 32.92 32.92 0.0M
2021-02-19 30.12 30.43 30.12 30.43 0.0M
2021-02-18 31.74 31.74 30.64 30.64 0.0M
2021-02-17 30.83 31.44 30.83 31.37 0.0M
2021-02-12 29.47 29.72 29.47 29.60 0.0M
2021-02-11 29.15 29.29 28.83 29.29 0.0M
2021-02-10 30.19 30.19 29.82 30.14 0.0M
2021-02-09 29.63 29.64 29.17 29.64 0.0M
2021-02-08 27.96 29.44 27.96 29.44 0.0M
2021-02-05 28.47 28.47 27.53 27.93 0.0M
2021-02-04 26.97 27.48 26.97 27.48 0.0M
2021-02-03 25.62 26.97 25.62 26.97 0.0M
2021-02-02 26.02 26.27 25.62 25.62 0.0M
2021-02-01 25.56 25.83 25.35 25.83 0.0M
2021-01-29 25.87 25.87 25.59 25.59 0.0M
2021-01-28 25.83 26.10 25.72 26.10 0.0M
2021-01-27 26.04 26.27 25.46 25.65 0.0M
2021-01-26 27.76 27.76 26.04 26.04 0.0M
2021-01-22 26.69 27.24 26.46 27.19 0.0M
2021-01-21 28.30 28.30 26.78 26.82 0.0M
2021-01-20 28.18 28.18 28.04 28.04 0.0M
2021-01-19 28.16 28.79 28.16 28.67 0.0M
2021-01-15 29.23 29.25 27.81 27.81 0.0M
2021-01-14 29.42 29.42 28.75 28.75 0.0M
2021-01-13 29.27 29.27 28.88 29.07 0.0M
2021-01-12 29.91 29.91 29.27 29.27 0.0M
2021-01-11 28.95 28.95 28.91 28.91 0.0M
2021-01-08 28.00 28.33 28.00 28.25 0.0M
2021-01-07 27.48 28.02 27.48 27.95 0.0M
2021-01-06 26.20 27.04 26.17 27.04 0.0M
2021-01-05 25.04 26.25 25.03 26.14 0.0M
2021-01-04 24.27 24.46 23.87 24.27 0.1M