ConocoPhillips DRC

COPH34
🏛️ brazil →
42.48
Last Update: 2025-10-01
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
2023-12-28 47.23 47.23 46.06 46.06 0.0M
2023-12-27 46.62 47.26 46.62 46.82 0.0M
2023-12-26 47.21 47.21 46.78 47.06 0.0M
2023-12-22 46.52 46.96 46.52 46.91 0.0M
2023-12-21 47.16 47.16 46.03 46.47 0.0M
2023-12-20 46.77 47.55 46.77 47.21 0.0M
2023-12-19 45.10 46.38 45.10 46.38 0.0M
2023-12-18 46.96 47.16 46.01 46.01 0.0M
2023-12-15 46.28 46.38 45.98 46.28 0.0M
2023-12-14 44.28 46.28 44.28 46.28 0.0M
2023-12-13 45.40 45.44 44.87 44.93 0.0M
2023-12-12 45.69 45.69 44.60 45.25 0.0M
2023-12-11 45.09 45.74 45.09 45.49 0.0M
2023-12-08 44.61 45.15 44.61 45.09 0.0M
2023-12-07 44.32 44.81 44.32 44.57 0.0M
2023-12-06 45.49 45.79 44.06 44.32 0.0M
2023-12-05 46.33 46.47 45.80 45.98 0.0M
2023-12-04 46.23 46.65 45.74 46.37 0.0M
2023-12-01 45.81 46.77 45.81 45.95 0.0M
2023-11-30 46.33 47.21 45.93 46.27 0.0M
2023-11-29 46.30 46.33 45.47 45.47 0.0M
2023-11-28 45.83 46.05 45.44 45.75 0.0M
2023-11-27 45.93 45.93 45.47 45.83 0.0M
2023-11-24 45.59 46.60 45.59 46.33 0.0M
2023-11-23 45.69 46.40 44.29 45.84 0.0M
2023-11-22 45.42 45.91 44.59 45.91 0.0M
2023-11-21 45.59 46.40 45.59 45.98 0.0M
2023-11-20 45.89 46.28 45.59 45.89 0.0M
2023-11-17 45.30 46.23 45.30 46.03 0.0M
2023-11-16 46.13 46.13 43.88 44.41 0.0M
2023-11-14 46.42 46.42 45.88 46.13 0.0M
2023-11-13 46.13 46.85 46.00 46.02 0.0M
2023-11-10 46.17 46.91 45.92 46.91 0.0M
2023-11-09 46.37 46.40 45.58 45.78 0.0M
2023-11-08 45.79 45.92 45.43 45.92 0.0M
2023-11-07 47.19 47.19 45.37 45.57 0.0M
2023-11-06 47.93 48.36 47.15 47.19 0.0M
2023-11-03 47.68 48.58 47.68 47.83 0.0M
2023-11-01 49.17 49.17 47.38 47.55 0.0M
2023-10-31 48.59 48.90 48.14 48.68 0.0M
2023-10-30 48.09 48.23 47.49 48.23 0.0M
2023-10-27 48.07 48.09 46.96 48.09 0.0M
2023-10-26 47.92 48.15 47.78 47.94 0.0M
2023-10-25 48.85 49.15 48.36 49.00 0.0M
2023-10-24 49.59 49.59 48.85 48.85 0.0M
2023-10-23 50.23 50.23 49.34 49.44 0.0M
2023-10-20 52.08 52.08 50.81 50.86 0.0M
2023-10-19 51.88 52.11 51.69 52.08 0.0M
2023-10-18 52.03 52.17 51.69 51.88 0.0M
2023-10-17 51.78 51.97 50.95 51.33 0.0M
2023-10-16 51.42 51.78 51.42 51.51 0.0M
2023-10-13 50.61 52.21 50.61 51.74 0.0M
2023-10-11 49.16 49.49 48.61 49.06 0.0M
2023-10-10 50.61 50.61 49.61 49.61 0.0M
2023-10-09 49.19 50.84 49.19 50.64 0.0M
2023-10-06 47.66 49.04 47.66 48.51 0.0M
2023-10-05 47.38 47.85 47.21 47.65 0.0M
2023-10-04 48.10 48.46 46.90 47.00 0.0M
2023-10-03 48.21 49.21 47.88 49.21 0.0M
2023-10-02 49.44 49.44 47.94 48.21 0.0M
2023-09-29 50.59 50.59 49.05 49.29 0.0M
2023-09-28 50.51 51.01 50.22 50.27 0.0M
2023-09-27 49.39 51.31 49.39 50.33 0.0M
2023-09-26 48.10 48.52 47.95 48.39 0.0M
2023-09-25 48.83 48.84 48.58 48.58 0.0M
2023-09-22 48.00 48.29 47.61 47.71 0.0M
2023-09-21 48.48 48.48 47.57 47.57 0.0M
2023-09-20 48.53 48.56 47.90 48.00 0.0M
2023-09-19 49.11 49.31 48.39 48.39 0.0M
2023-09-18 48.79 49.51 48.79 49.09 0.0M
2023-09-15 49.41 49.44 48.68 48.78 0.0M
2023-09-14 49.14 49.31 49.14 49.31 0.0M
2023-09-13 49.56 49.56 48.26 48.94 0.0M
2023-09-12 48.63 49.89 48.63 49.89 0.0M
2023-09-11 49.58 49.61 47.99 48.67 0.0M
2023-09-08 49.84 50.09 49.58 49.58 0.0M
2023-09-06 49.90 49.94 49.20 49.84 0.0M
2023-09-05 49.39 50.31 49.39 49.90 0.0M
2023-09-04 48.74 49.14 48.14 49.14 0.0M
2023-09-02 50.06 50.06 50.06 50.06 0.0M
2023-09-01 47.91 49.04 47.74 48.74 0.0M
2023-08-31 47.60 47.87 46.91 47.80 0.0M
2023-08-30 46.73 46.95 46.73 46.89 0.0M
2023-08-29 46.73 46.73 46.15 46.25 0.0M
2023-08-28 46.10 46.96 46.10 46.48 0.0M
2023-08-25 45.56 46.18 45.56 46.10 0.0M
2023-08-24 46.00 46.00 45.56 45.80 0.0M
2023-08-23 46.23 46.23 45.44 45.54 0.0M
2023-08-22 47.25 47.25 46.52 46.58 0.0M
2023-08-21 48.06 48.06 47.03 47.40 0.0M
2023-08-18 47.21 47.46 47.09 47.23 0.0M
2023-08-17 46.56 47.62 46.56 47.07 0.0M
2023-08-16 46.73 47.13 46.38 46.38 0.0M
2023-08-15 47.12 47.12 46.60 46.73 0.0M
2023-08-14 49.89 49.89 46.59 47.11 0.0M
2023-08-11 45.82 46.65 45.38 46.51 0.0M
2023-08-10 46.28 46.28 45.40 45.82 0.0M
2023-08-09 46.15 47.14 45.81 46.18 0.0M
2023-08-08 44.26 45.86 44.26 45.60 0.0M
2023-08-07 44.97 45.52 44.97 45.21 0.0M
2023-08-04 45.24 45.47 44.90 44.90 0.0M
2023-08-03 44.98 46.18 44.65 45.60 0.0M
2023-08-02 45.17 45.17 44.77 44.98 0.0M
2023-08-01 44.92 45.75 44.86 45.43 0.0M
2023-07-31 44.84 45.39 44.83 44.92 0.0M
2023-07-28 44.42 44.44 43.94 44.44 0.0M
2023-07-27 44.65 45.01 44.07 44.52 0.0M
2023-07-26 44.10 44.74 44.03 44.65 0.0M
2023-07-25 43.77 44.72 43.50 44.63 0.0M
2023-07-24 43.78 44.25 43.39 43.83 0.0M
2023-07-21 43.33 43.70 43.22 43.70 0.0M
2023-07-20 42.90 43.31 42.75 43.22 0.0M
2023-07-19 42.36 42.94 42.34 42.35 0.0M
2023-07-18 41.50 42.44 41.29 42.36 0.0M
2023-07-17 41.84 42.13 41.39 41.50 0.0M
2023-07-14 42.90 42.90 41.38 41.47 0.0M
2023-07-13 42.80 43.40 42.56 42.91 0.0M
2023-07-12 42.45 42.65 42.13 42.60 0.0M
2023-07-11 41.39 42.33 41.39 42.27 0.0M
2023-07-10 40.66 41.16 40.45 41.10 0.0M
2023-07-07 39.98 41.02 39.98 40.64 0.0M
2023-07-06 41.29 41.29 39.44 39.99 0.0M
2023-07-05 40.42 41.31 40.42 40.68 0.0M
2023-07-04 40.80 40.80 40.12 40.42 0.0M
2023-07-03 40.54 40.77 39.56 40.77 0.0M
2023-06-30 40.71 40.84 40.01 40.18 0.0M
2023-06-29 40.30 40.60 40.00 40.22 0.0M
2023-06-28 39.77 40.24 39.24 40.12 0.0M
2023-06-27 39.40 39.54 38.58 39.15 0.0M
2023-06-26 38.77 39.20 38.59 38.78 0.0M
2023-06-23 40.92 40.92 38.37 38.59 0.0M
2023-06-22 39.63 39.63 38.86 38.94 0.0M
2023-06-21 39.51 40.08 39.36 39.81 0.0M
2023-06-20 40.26 40.55 39.02 39.51 0.0M
2023-06-19 40.68 40.68 40.06 40.06 0.0M
2023-06-16 40.31 41.00 40.31 40.68 0.0M
2023-06-15 40.61 40.76 39.90 40.31 0.0M
2023-06-14 41.03 41.13 39.63 39.63 0.0M
2023-06-13 40.26 41.29 40.26 40.55 0.0M
2023-06-12 40.59 40.98 39.99 40.26 0.0M
2023-06-09 40.88 41.34 40.71 40.74 0.0M
2023-06-07 40.59 41.79 40.51 41.58 0.0M
2023-06-06 40.45 40.56 40.06 40.10 0.0M
2023-06-05 41.83 41.83 40.06 40.42 0.0M
2023-06-02 40.16 41.08 40.16 40.88 0.0M
2023-06-01 40.57 40.69 40.03 40.10 0.0M
2023-05-31 40.93 41.29 40.51 40.88 0.0M
2023-05-30 40.40 41.09 40.36 41.04 0.0M
2023-05-29 41.19 41.31 41.12 41.12 0.0M
2023-05-26 41.29 41.29 40.69 41.12 0.0M
2023-05-25 41.38 41.59 40.59 41.32 0.0M
2023-05-24 41.58 42.01 41.37 41.38 0.0M
2023-05-23 41.91 42.03 41.69 41.72 0.0M
2023-05-22 41.41 41.78 41.00 41.69 0.0M
2023-05-19 40.28 41.63 40.28 41.26 0.0M
2023-05-18 40.02 40.25 39.72 40.23 0.0M
2023-05-17 39.47 40.28 39.44 40.02 0.0M
2023-05-16 39.23 39.26 38.71 39.01 0.4M
2023-05-15 40.08 40.08 39.11 39.51 0.0M
2023-05-12 39.60 41.26 38.92 39.10 0.0M
2023-05-11 40.01 40.01 39.34 39.59 0.0M
2023-05-10 40.99 40.99 39.70 40.01 0.0M
2023-05-09 40.48 41.13 40.30 40.79 0.0M
2023-05-08 40.29 40.90 40.29 40.48 0.0M
2023-05-06 41.47 41.47 41.47 41.47 0.0M
2023-05-05 39.37 40.45 39.37 40.05 0.0M
2023-05-04 39.06 39.30 38.94 39.05 0.0M
2023-05-03 40.22 40.22 38.38 38.50 0.0M
2023-05-02 41.40 41.40 39.44 39.44 0.0M
2023-04-28 40.58 41.61 40.58 41.41 0.0M
2023-04-27 40.47 40.73 40.16 40.58 0.0M
2023-04-26 41.39 41.39 40.45 40.65 0.0M
2023-04-25 41.92 41.92 40.91 41.39 0.0M
2023-04-24 42.93 42.93 41.08 41.94 0.0M
2023-04-20 42.62 42.62 41.39 42.08 0.0M
2023-04-19 42.21 42.90 42.11 42.90 0.0M
2023-04-18 42.12 42.12 41.55 41.79 0.0M
2023-04-17 42.86 42.86 41.81 41.84 0.0M
2023-04-14 43.49 43.67 42.85 43.41 0.0M
2023-04-13 43.19 43.37 42.39 43.37 0.0M
2023-04-12 42.38 43.25 42.38 42.71 0.0M
2023-04-11 42.83 43.04 42.44 43.04 0.0M
2023-04-10 42.87 43.98 42.87 42.94 0.0M
2023-04-06 44.12 44.12 42.86 42.86 0.0M
2023-04-05 43.38 43.70 42.86 43.59 0.0M
2023-04-04 44.63 44.63 43.12 43.32 0.0M
2023-04-03 42.30 44.38 42.30 44.10 0.0M
2023-03-31 40.69 40.69 40.23 40.30 0.0M
2023-03-30 41.15 41.15 40.53 40.64 0.0M
2023-03-29 40.83 41.28 40.83 41.14 0.0M
2023-03-28 40.15 40.96 40.15 40.83 0.0M
2023-03-27 39.99 41.79 39.99 41.49 0.0M
2023-03-24 42.99 43.16 39.52 39.99 0.0M
2023-03-23 41.69 41.74 40.46 40.78 0.0M
2023-03-22 41.75 42.09 41.29 41.29 0.0M
2023-03-21 40.78 41.95 40.78 41.75 0.0M
2023-03-20 39.95 40.58 39.80 40.51 0.0M
2023-03-17 40.25 40.69 39.50 39.52 0.0M
2023-03-16 39.98 40.45 38.97 40.25 0.1M
2023-03-15 42.39 42.39 39.84 40.03 0.1M
2023-03-14 42.11 43.79 41.84 42.40 0.0M
2023-03-13 42.78 43.16 41.89 42.10 0.0M
2023-03-10 43.73 44.31 43.05 43.25 0.0M
2023-03-09 43.79 44.67 43.41 43.73 0.0M
2023-03-08 44.80 44.80 43.35 43.79 0.1M
2023-03-07 45.44 45.58 44.37 44.59 0.0M
2023-03-06 45.00 45.41 44.50 44.55 0.0M
2023-03-03 45.12 45.25 44.12 45.00 0.0M
2023-03-02 43.65 45.26 43.65 45.12 0.0M
2023-03-01 43.93 44.65 42.73 43.64 0.0M
2023-02-28 44.02 44.80 43.30 43.93 0.0M
2023-02-27 43.94 44.03 43.23 43.96 0.0M
2023-02-24 42.97 43.86 42.96 43.73 0.0M
2023-02-23 43.08 43.46 42.82 43.34 0.0M
2023-02-22 42.86 43.31 42.72 42.72 0.0M
2023-02-17 44.90 44.90 42.68 42.69 0.0M
2023-02-16 46.69 47.08 45.11 45.15 0.0M
2023-02-15 47.43 47.43 45.95 46.59 0.0M
2023-02-14 46.38 47.50 45.85 47.18 0.0M
2023-02-13 47.57 48.92 46.63 46.76 0.0M
2023-02-10 46.18 48.54 46.18 47.57 0.0M
2023-02-09 46.25 47.89 45.90 46.25 0.1M
2023-02-08 46.31 46.85 45.63 45.99 0.1M
2023-02-07 44.75 46.35 44.37 46.31 0.1M
2023-02-06 44.40 45.26 43.98 44.06 0.0M
2023-02-03 45.26 45.75 44.05 44.17 0.1M
2023-02-02 48.65 48.65 44.12 44.66 0.1M
2023-02-01 51.04 51.05 46.66 48.67 0.1M
2023-01-31 49.24 52.10 48.34 52.10 0.1M
2023-01-30 50.29 50.30 49.09 49.26 0.0M
2023-01-27 50.87 51.07 50.13 50.36 0.0M
2023-01-26 49.23 50.86 49.05 50.86 0.0M
2023-01-25 48.29 48.42 47.49 48.38 0.0M
2023-01-24 49.77 49.77 48.29 48.51 0.0M
2023-01-23 50.09 51.03 49.75 49.77 0.0M
2023-01-20 49.64 50.53 49.64 50.09 0.0M
2023-01-19 49.24 49.41 48.51 49.37 0.0M
2023-01-18 49.86 50.09 48.75 48.75 0.0M
2023-01-17 49.82 49.86 48.70 48.75 0.0M
2023-01-16 49.20 49.84 48.97 48.97 0.0M
2023-01-13 48.38 49.36 48.20 49.20 0.0M
2023-01-12 48.38 49.26 48.32 48.38 0.0M
2023-01-11 49.24 49.66 48.46 48.75 0.0M
2023-01-10 49.15 49.20 48.53 48.86 0.0M
2023-01-09 50.68 50.82 48.96 49.32 0.0M
2023-01-06 50.38 50.38 49.12 49.41 0.0M
2023-01-05 48.77 50.19 48.77 49.19 0.0M
2023-01-04 48.14 49.56 47.81 48.83 0.0M
2023-01-03 50.77 50.77 48.68 50.05 0.0M
2023-01-02 48.76 53.78 48.76 53.54 0.0M