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
2022-12-29 48.72 49.41 48.01 48.55 0.0M
2022-12-28 49.99 50.39 48.12 48.14 0.0M
2022-12-27 49.54 50.05 49.25 49.98 0.0M
2022-12-26 48.76 52.30 48.09 48.09 0.0M
2022-12-23 45.79 50.20 45.51 48.52 0.0M
2022-12-22 48.68 50.93 46.17 46.17 0.0M
2022-12-21 47.27 48.05 47.26 47.51 0.0M
2022-12-20 46.89 48.74 43.79 47.27 0.0M
2022-12-19 47.13 47.39 46.10 46.34 0.0M
2022-12-16 46.79 46.79 45.73 46.41 0.0M
2022-12-15 47.70 47.70 46.82 47.40 0.0M
2022-12-14 47.98 48.81 47.28 47.36 0.0M
2022-12-13 47.60 48.31 47.36 47.80 0.0M
2022-12-12 46.15 47.56 45.98 46.95 0.0M
2022-12-09 46.91 47.54 45.70 45.97 0.0M
2022-12-08 47.41 48.54 45.31 47.00 0.0M
2022-12-07 48.11 48.65 47.09 47.41 0.0M
2022-12-06 49.56 49.98 47.89 47.92 0.0M
2022-12-05 51.84 51.94 49.75 49.85 0.0M
2022-12-02 50.21 51.32 49.98 50.48 0.0M
2022-12-01 51.24 51.76 50.69 50.82 0.0M
2022-11-30 52.22 53.30 50.93 51.00 0.0M
2022-11-29 53.41 53.41 51.98 52.12 0.0M
2022-11-28 54.67 54.67 51.93 52.70 0.0M
2022-11-25 54.37 54.88 53.89 54.67 0.0M
2022-11-24 54.24 54.60 53.79 54.38 0.0M
2022-11-23 55.41 55.41 53.31 53.31 0.0M
2022-11-22 54.46 55.50 53.51 55.44 0.0M
2022-11-21 51.51 53.81 51.51 52.77 0.0M
2022-11-18 83.47 83.47 80.47 81.30 0.0M
2022-11-17 84.30 84.30 82.06 83.92 0.0M
2022-11-16 85.80 85.80 82.71 83.30 0.0M
2022-11-14 86.20 92.62 83.30 84.93 0.0M
2022-11-11 94.52 94.72 85.17 85.17 0.0M
2022-11-10 80.82 94.51 75.99 94.51 0.0M
2022-11-09 81.91 81.91 77.23 77.23 0.0M
2022-11-08 83.94 83.94 81.22 82.31 0.0M
2022-11-07 80.20 83.25 80.20 83.04 0.0M
2022-11-04 82.58 83.37 78.13 79.55 0.0M
2022-11-03 77.98 82.79 77.98 82.21 0.0M
2022-11-01 79.55 79.55 75.64 77.82 0.1M
2022-10-31 79.87 81.15 77.82 81.15 0.0M
2022-10-28 81.33 81.33 79.21 79.87 0.0M
2022-10-27 81.29 82.06 79.40 79.40 0.0M
2022-10-26 79.72 81.73 79.72 81.27 0.0M
2022-10-25 79.15 79.15 77.35 78.52 0.0M
2022-10-24 78.80 79.62 78.45 78.45 0.0M
2022-10-21 76.19 77.10 75.72 76.59 0.0M
2022-10-20 76.72 77.33 76.19 76.19 0.0M
2022-10-19 75.06 76.67 75.06 75.62 0.0M
2022-10-18 75.47 75.47 73.52 73.93 0.0M
2022-10-17 75.00 75.44 74.73 74.73 0.0M
2022-10-14 76.07 77.33 74.13 75.00 0.0M
2022-10-13 73.90 77.33 73.34 77.33 0.0M
2022-10-11 70.75 73.27 70.75 72.20 0.0M
2022-10-10 73.12 73.51 71.71 72.45 0.0M
2022-10-07 74.21 75.77 73.10 73.54 0.0M
2022-10-06 72.60 73.25 72.37 73.13 0.0M
2022-10-05 71.52 72.61 70.89 70.89 0.0M
2022-10-04 69.34 71.51 69.08 71.02 0.0M
2022-10-03 67.19 68.57 66.35 68.57 0.0M
2022-09-30 67.02 67.78 65.26 67.78 0.0M
2022-09-29 64.96 67.28 64.94 67.15 0.0M
2022-09-28 62.45 65.94 62.45 65.94 0.0M
2022-09-27 63.81 64.18 62.43 62.43 0.0M
2022-09-26 62.52 64.64 62.52 63.33 0.0M
2022-09-23 65.36 65.68 61.94 62.52 0.0M
2022-09-22 69.44 69.44 66.91 66.91 0.0M
2022-09-21 68.68 69.62 68.35 68.86 0.0M
2022-09-20 68.65 68.70 67.73 68.70 0.0M
2022-09-19 69.49 70.15 68.54 68.92 0.0M
2022-09-16 71.09 71.09 69.97 70.23 0.0M
2022-09-15 71.49 72.78 71.17 71.33 0.0M
2022-09-14 68.76 72.39 68.64 71.67 0.0M
2022-09-13 69.01 70.20 68.76 68.76 0.0M
2022-09-12 69.72 70.06 68.78 69.46 0.0M
2022-09-09 67.53 68.66 66.88 66.88 0.0M
2022-09-08 67.07 67.36 65.74 66.29 0.0M
2022-09-06 68.30 68.61 67.07 67.42 0.0M
2022-09-05 69.25 70.20 65.45 66.88 0.0M
2022-09-02 68.29 69.26 67.82 68.40 0.1M
2022-09-01 66.60 67.54 65.08 66.60 0.1M
2022-08-31 66.00 70.19 66.00 70.19 0.0M
2022-08-30 66.79 67.00 65.54 66.86 0.0M
2022-08-29 69.01 69.01 67.86 68.26 0.0M
2022-08-26 68.13 68.51 67.00 68.06 0.0M
2022-08-25 67.82 68.09 67.13 67.95 0.0M
2022-08-24 66.04 67.13 65.67 67.13 0.0M
2022-08-23 65.16 66.61 65.16 65.41 0.0M
2022-08-22 64.61 64.67 63.07 64.61 0.0M
2022-08-19 63.70 64.88 63.61 64.61 0.0M
2022-08-18 63.01 64.56 63.01 64.17 0.0M
2022-08-17 60.75 62.77 60.75 61.78 0.0M
2022-08-16 61.66 62.13 60.71 60.73 0.0M
2022-08-15 60.70 61.50 59.52 60.98 0.0M
2022-08-12 60.57 62.99 60.21 61.41 0.0M
2022-08-11 58.12 61.51 58.07 60.97 0.0M
2022-08-10 57.75 57.75 56.75 57.51 0.0M
2022-08-09 58.60 58.80 57.33 57.75 0.0M
2022-08-08 56.59 56.93 55.01 56.51 0.0M
2022-08-05 55.47 57.41 55.23 56.59 0.0M
2022-08-04 57.84 57.94 55.47 55.47 0.0M
2022-08-03 59.82 59.82 56.42 57.48 0.0M
2022-08-02 57.60 59.45 57.60 59.20 0.0M
2022-08-01 59.65 59.65 57.05 57.60 0.0M
2022-07-29 59.01 59.94 58.35 59.65 0.0M
2022-07-28 57.67 58.18 57.05 57.73 0.0M
2022-07-27 57.62 58.19 57.26 57.34 0.0M
2022-07-26 59.01 59.49 56.94 57.34 0.0M
2022-07-25 57.50 58.49 56.75 58.35 0.0M
2022-07-22 56.99 57.57 56.82 57.50 0.0M
2022-07-21 56.69 57.80 56.49 57.80 0.0M
2022-07-20 56.01 58.51 55.92 58.48 0.0M
2022-07-19 54.74 56.68 54.74 56.68 0.0M
2022-07-18 54.69 54.94 53.91 54.10 0.0M
2022-07-15 53.72 53.85 52.03 52.63 0.0M
2022-07-14 52.15 52.46 50.61 52.25 0.0M
2022-07-13 52.15 53.91 52.15 53.25 0.0M
2022-07-12 53.29 53.77 52.73 53.38 0.0M
2022-07-11 53.50 54.58 53.38 54.06 0.1M
2022-07-08 54.10 54.85 53.31 53.68 0.0M
2022-07-07 55.15 55.15 54.39 54.65 0.0M
2022-07-06 54.10 54.10 51.67 53.13 0.0M
2022-07-05 56.39 56.39 52.93 53.60 0.0M
2022-07-04 57.16 57.16 52.88 53.89 0.0M
2022-07-01 58.18 58.18 55.49 57.16 0.0M
2022-06-30 55.50 59.95 54.84 59.95 0.0M
2022-06-29 59.95 59.96 56.04 56.04 0.0M
2022-06-28 59.19 59.33 58.24 59.13 0.0M
2022-06-27 56.82 57.67 56.71 57.23 0.0M
2022-06-24 54.24 57.11 54.24 55.72 0.0M
2022-06-23 57.00 57.95 53.40 53.45 0.0M
2022-06-22 57.26 57.26 55.41 56.57 0.0M
2022-06-21 57.71 60.47 57.71 59.95 0.0M
2022-06-20 55.96 56.91 55.55 56.91 0.0M
2022-06-17 60.77 61.26 55.81 57.09 0.0M
2022-06-15 66.70 66.95 64.26 64.46 0.0M
2022-06-14 67.26 69.12 66.34 67.23 0.0M
2022-06-13 66.75 68.08 65.35 67.26 0.0M
2022-06-10 68.62 69.59 67.54 68.24 0.0M
2022-06-09 69.79 69.80 68.29 68.29 0.0M
2022-06-08 70.25 71.45 69.32 69.88 0.1M
2022-06-07 66.56 69.99 66.43 69.51 0.1M
2022-06-06 66.51 66.51 65.71 66.23 0.0M
2022-06-03 65.25 68.06 64.33 68.06 0.1M
2022-06-02 64.37 65.25 63.33 63.33 0.0M
2022-06-01 62.98 65.82 62.98 65.22 0.0M
2022-05-31 64.45 65.12 62.95 62.95 0.0M
2022-05-30 63.79 64.73 63.47 64.68 0.0M
2022-05-27 63.75 63.75 62.35 63.57 0.0M
2022-05-26 62.72 64.16 62.72 63.03 0.0M
2022-05-25 62.30 62.76 62.29 62.72 0.0M
2022-05-24 61.20 61.87 60.50 61.74 0.0M
2022-05-23 59.75 61.60 59.75 61.20 0.0M
2022-05-20 61.01 61.52 58.41 59.75 0.0M
2022-05-19 59.02 62.29 59.02 62.29 0.0M
2022-05-18 62.01 62.53 59.97 61.62 0.0M
2022-05-17 63.05 63.05 61.53 61.82 0.0M
2022-05-16 60.89 63.44 60.59 62.97 0.0M
2022-05-13 60.21 61.66 60.16 60.16 0.0M
2022-05-12 59.84 59.84 58.40 59.54 0.0M
2022-05-11 59.12 61.02 59.12 59.67 0.0M
2022-05-10 59.24 60.69 57.64 58.29 0.1M
2022-05-09 63.78 63.78 57.95 58.30 0.0M
2022-05-06 61.84 63.78 61.15 63.78 0.0M
2022-05-05 60.70 61.62 59.36 60.07 0.0M
2022-05-04 58.36 59.78 57.80 59.78 0.0M
2022-05-03 57.40 57.93 56.30 57.49 0.0M
2022-05-02 54.76 57.37 53.17 57.37 0.1M
2022-04-29 56.43 56.78 54.76 54.76 0.0M
2022-04-28 54.18 56.84 53.57 55.86 0.0M
2022-04-27 53.61 54.27 52.33 53.77 0.0M
2022-04-26 52.84 54.42 52.84 53.20 0.0M
2022-04-25 53.23 53.23 51.30 52.39 0.1M
2022-04-22 53.89 54.61 53.35 53.78 0.0M
2022-04-20 55.65 55.65 55.01 55.18 0.0M
2022-04-19 56.02 56.09 55.27 55.47 0.0M
2022-04-18 56.34 56.88 56.07 56.48 0.0M
2022-04-14 55.59 56.42 55.41 55.76 0.0M
2022-04-13 55.96 55.96 54.72 55.26 0.0M
2022-04-12 55.08 55.61 54.57 55.03 0.0M
2022-04-11 56.79 56.79 53.79 53.79 0.0M
2022-04-08 55.80 57.50 55.80 56.79 0.0M
2022-04-07 53.88 55.62 53.88 54.92 0.0M
2022-04-06 53.68 54.77 53.50 54.16 0.0M
2022-04-05 55.31 55.31 53.68 53.68 0.0M
2022-04-04 54.80 55.06 53.91 54.33 0.0M
2022-04-01 56.83 56.83 54.73 54.73 0.1M
2022-03-31 56.43 57.01 54.97 56.84 0.0M
2022-03-30 56.51 56.77 56.26 56.43 0.0M
2022-03-29 56.74 56.74 55.26 56.32 0.0M
2022-03-28 58.06 58.58 57.47 57.77 0.0M
2022-03-25 58.13 59.85 58.13 59.77 0.0M
2022-03-24 60.83 60.83 58.51 59.10 0.0M
2022-03-23 59.22 60.04 58.73 58.73 0.0M
2022-03-22 58.96 58.97 57.98 58.52 0.0M
2022-03-21 59.20 60.41 58.96 59.87 0.0M
2022-03-18 58.21 59.13 57.78 58.10 0.0M
2022-03-17 57.58 58.59 57.57 58.58 0.0M
2022-03-16 58.02 58.02 56.41 57.27 0.0M
2022-03-15 56.40 57.73 55.71 57.70 0.0M
2022-03-14 57.07 57.72 56.29 57.62 0.0M
2022-03-11 57.93 59.41 57.75 58.14 0.0M
2022-03-10 57.63 61.77 57.36 61.77 0.0M
2022-03-09 56.23 57.54 54.50 56.30 0.0M
2022-03-08 60.33 63.16 58.07 58.25 0.1M
2022-03-07 59.90 63.17 59.19 63.17 0.0M
2022-03-04 57.97 59.53 57.92 59.07 0.0M
2022-03-03 59.23 59.90 56.51 56.91 0.0M
2022-03-02 56.88 60.40 56.88 58.54 0.0M
2022-02-25 52.18 55.91 52.18 54.79 0.0M
2022-02-24 54.28 54.95 51.22 52.18 0.0M
2022-02-23 52.20 52.50 51.13 51.82 0.0M
2022-02-22 54.42 54.61 51.35 51.79 0.0M
2022-02-21 53.82 53.93 52.88 53.85 0.0M
2022-02-18 54.75 54.75 53.24 53.93 0.0M
2022-02-17 54.74 56.08 54.47 56.08 0.0M
2022-02-16 53.91 56.38 53.77 56.38 0.0M
2022-02-15 54.84 54.84 53.30 53.91 0.0M
2022-02-14 58.10 58.10 55.15 55.87 0.0M
2022-02-11 56.81 58.15 55.59 57.39 0.0M
2022-02-10 57.68 57.79 56.56 56.73 0.0M
2022-02-09 58.13 59.52 58.13 58.77 0.0M
2022-02-08 58.86 58.90 57.50 57.65 0.0M
2022-02-07 58.50 59.47 57.73 58.95 0.0M
2022-02-04 58.81 61.07 58.81 59.06 0.0M
2022-02-03 59.09 59.17 57.11 57.90 0.0M
2022-02-02 58.05 58.70 56.89 58.57 0.0M
2022-02-01 56.80 58.31 55.74 58.30 0.1M
2022-01-31 57.30 57.30 56.13 56.80 0.0M
2022-01-28 57.94 58.13 56.97 57.32 0.0M
2022-01-27 56.97 58.38 56.97 57.94 0.0M
2022-01-26 57.78 58.42 57.02 57.43 0.0M
2022-01-25 54.84 56.99 53.93 56.91 0.0M
2022-01-24 54.17 54.39 52.73 54.39 0.0M
2022-01-21 55.86 55.86 53.86 54.53 0.0M
2022-01-20 57.78 57.78 55.13 56.54 0.0M
2022-01-19 58.71 58.83 56.89 57.78 0.0M
2022-01-18 58.74 59.17 57.54 58.71 0.0M
2022-01-17 57.78 58.45 57.54 58.45 0.0M
2022-01-14 55.62 57.78 55.62 57.69 0.0M
2022-01-13 55.85 56.34 55.47 55.47 0.0M
2022-01-12 56.50 56.57 55.70 56.15 0.0M
2022-01-11 55.38 56.34 54.55 56.34 0.0M
2022-01-10 54.19 55.41 54.19 55.19 0.0M
2022-01-07 53.87 55.38 53.34 55.38 0.0M
2022-01-06 53.61 54.02 52.91 53.87 0.0M
2022-01-05 52.69 53.29 52.09 52.28 0.0M
2022-01-04 50.80 53.08 50.73 52.55 0.0M
2022-01-03 48.62 50.42 48.62 50.35 0.0M