Freeport Mcmoran Copper Gold Inc

FCXO34
🏛️ brazil →
69.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:00 63.80 63.80 63.80 63.80 0.0K
11:10 64.43 64.43 64.43 64.43 0.0K
11:20 64.16 64.23 64.16 64.23 2.0K
11:30 64.31 64.31 64.31 64.31 0.0K
12:10 63.66 63.66 63.66 63.66 0.2K
12:25 63.83 63.83 63.83 63.83 0.0K
12:35 63.88 63.88 63.88 63.88 1.0K
12:40 63.97 63.97 63.97 63.97 1.0K
12:50 64.09 64.09 64.04 64.07 1.0K
13:15 63.90 63.90 63.90 63.90 0.1K
13:30 64.19 64.19 64.19 64.19 0.0K
14:30 63.97 63.97 63.97 63.97 0.0K
14:45 63.85 63.85 63.85 63.85 0.0K
16:00 63.88 63.88 63.88 63.88 0.0K
16:10 63.79 63.79 63.79 63.79 0.0K
16:15 63.78 63.78 63.78 63.78 0.0K
16:30 63.68 63.68 63.68 63.68 0.0K
16:35 63.54 63.54 63.54 63.54 0.0K
16:50 63.54 63.67 63.54 63.67 0.1K
16:55 63.67 63.67 63.67 63.67 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 68.51 70.00 68.51 69.50 0.0M
2025-09-30 67.28 69.27 66.36 69.24 0.0M
2025-09-29 66.72 67.32 66.23 66.36 0.0M
2025-09-26 63.80 64.43 63.54 63.67 0.0M
2025-09-25 67.29 67.29 62.89 62.89 0.0M
2025-09-24 74.99 74.99 67.28 67.32 0.0M
2025-09-23 80.13 80.13 79.53 79.53 0.0M
2025-09-22 79.70 80.06 79.64 79.82 0.0M
2025-09-19 80.89 81.00 79.68 80.07 0.0M
2025-09-18 78.91 80.16 78.91 80.08 0.0M
2025-09-17 80.64 80.88 80.63 80.63 0.0M
2025-09-16 80.80 81.08 79.38 80.06 0.0M
2025-09-15 79.29 80.80 79.29 80.80 0.0M
2025-09-12 80.02 80.26 78.42 79.83 0.0M
2025-09-11 81.33 82.60 81.27 82.18 0.0M
2025-09-10 80.22 81.52 80.06 81.23 0.0M
2025-09-09 80.15 80.15 78.99 79.39 0.0M
2025-09-08 83.98 84.40 83.85 84.40 0.0M
2025-09-05 83.84 83.84 83.28 83.28 0.0M
2025-09-04 83.50 83.50 82.75 82.75 0.0M
2025-09-03 82.08 84.23 82.01 83.87 0.0M
2025-09-02 79.24 81.94 79.24 81.94 0.0M
2025-08-29 80.37 80.47 79.95 80.24 0.0M
2025-08-28 79.89 80.10 79.85 80.04 0.0M
2025-08-27 79.34 79.54 79.00 79.11 0.0M
2025-08-26 79.42 80.30 79.42 79.98 0.0M
2025-08-25 78.27 78.56 78.27 78.56 0.0M
2025-08-22 77.51 78.17 77.51 78.17 0.0M
2025-08-21 75.69 76.11 75.52 76.11 0.0M
2025-08-20 75.55 75.57 74.94 75.31 0.0M
2025-08-19 75.25 75.53 75.00 75.53 0.0M
2025-08-18 75.78 75.78 74.94 75.15 0.0M
2025-08-15 76.65 76.65 76.09 76.09 0.0M
2025-08-14 74.93 76.16 74.93 76.16 0.0M
2025-08-13 76.19 77.35 75.83 76.48 0.0M
2025-08-12 75.89 76.24 75.52 75.52 0.0M
2025-08-11 77.39 77.51 74.99 75.06 0.0M
2025-08-08 74.00 76.16 74.00 76.05 0.0M
2025-08-07 74.32 74.47 73.40 73.68 0.0M
2025-08-06 73.50 73.88 72.80 72.83 0.0M
2025-08-05 73.79 73.79 73.08 73.14 0.0M
2025-08-04 74.05 74.57 73.46 74.00 0.0M
2025-08-01 73.44 74.08 69.12 73.99 0.0M
2025-07-31 73.98 75.52 73.82 74.76 0.0M
2025-07-30 80.13 81.09 71.41 72.31 0.1M
2025-07-29 80.57 80.69 79.32 80.24 0.0M
2025-07-28 83.50 83.52 79.01 81.37 0.0M
2025-07-25 81.86 83.41 81.86 83.41 0.0M
2025-07-24 82.22 83.29 81.51 81.92 0.0M
2025-07-23 84.30 85.15 82.25 82.43 0.0M
2025-07-22 84.27 85.77 84.27 85.17 0.0M
2025-07-21 84.64 85.40 84.16 84.16 0.0M
2025-07-18 83.60 83.60 81.51 83.37 0.0M
2025-07-17 81.37 82.37 81.37 82.19 0.0M
2025-07-16 82.01 82.59 80.82 81.58 0.0M
2025-07-15 89.29 89.29 80.56 81.44 0.0M
2025-07-14 85.15 88.19 83.98 85.04 0.0M
2025-07-11 85.49 86.47 84.96 85.15 0.0M
2025-07-10 84.94 87.68 84.94 86.77 0.0M
2025-07-09 84.76 84.78 81.68 82.94 0.0M
2025-07-08 82.17 88.39 82.03 84.29 0.0M
2025-07-07 81.34 82.02 81.16 81.85 0.0M
2025-07-04 84.00 84.00 82.57 83.60 0.0M
2025-07-03 82.80 82.89 82.59 82.79 0.0M
2025-07-02 80.80 84.96 80.80 82.80 0.0M
2025-07-01 79.98 80.75 79.92 80.26 0.0M
2025-06-30 79.09 79.11 78.41 78.70 0.0M
2025-06-27 80.90 80.90 79.70 80.27 0.0M
2025-06-26 78.09 82.01 78.09 81.36 0.0M
2025-06-25 77.90 77.90 74.01 77.13 0.0M
2025-06-24 75.94 77.36 75.77 77.20 0.0M
2025-06-23 74.37 75.17 74.37 75.17 0.0M
2025-06-20 75.04 75.21 73.73 73.93 0.0M
2025-06-18 75.65 75.65 75.53 75.53 0.0M
2025-06-17 75.82 76.00 75.28 75.89 0.0M
2025-06-16 76.37 77.53 76.37 76.65 0.0M
2025-06-13 75.40 75.69 75.20 75.20 0.0M
2025-06-12 74.84 76.57 74.56 75.60 0.0M
2025-06-11 77.29 77.29 75.53 75.54 0.0M
2025-06-10 78.17 78.43 77.89 78.37 0.0M
2025-06-09 77.57 79.69 77.57 79.00 0.0M
2025-06-06 78.63 78.80 77.11 77.11 0.0M
2025-06-05 77.99 79.38 77.96 77.96 0.0M
2025-06-04 75.99 77.50 75.99 77.20 0.0M
2025-06-03 75.22 76.05 75.13 75.80 0.0M
2025-06-02 74.86 76.60 74.82 76.60 0.1M
2025-05-30 73.29 73.29 71.84 73.09 0.0M
2025-05-29 73.82 73.93 72.73 73.46 0.0M
2025-05-28 74.27 74.70 73.60 73.82 0.0M
2025-05-27 73.80 75.40 73.80 74.27 0.0M
2025-05-26 74.00 74.48 69.02 69.92 0.0M
2025-05-23 71.01 73.90 70.85 73.90 0.0M
2025-05-21 72.19 72.75 71.51 71.90 0.0M
2025-05-20 72.61 72.69 72.11 72.43 0.0M
2025-05-19 71.26 72.80 70.51 72.61 0.0M
2025-05-16 70.64 71.76 70.19 70.19 0.0M
2025-05-15 72.38 72.38 70.54 70.54 0.0M
2025-05-14 73.62 73.84 72.45 72.90 0.0M
2025-05-13 72.35 74.19 72.35 73.95 0.0M
2025-05-12 74.86 75.28 73.55 73.83 0.0M
2025-05-09 70.72 71.03 70.15 70.91 0.0M
2025-05-08 70.35 71.64 69.78 70.76 0.0M
2025-05-07 71.26 71.78 70.04 70.35 0.0M
2025-05-06 70.69 72.72 70.52 70.52 0.0M
2025-05-05 70.28 71.10 69.79 70.57 0.0M
2025-05-02 69.07 71.50 69.07 70.98 0.1M
2025-04-30 66.30 67.92 64.61 67.90 0.1M
2025-04-29 70.42 70.42 68.96 70.00 0.0M
2025-04-28 71.86 71.86 69.26 69.99 0.0M
2025-04-25 70.65 71.20 69.79 71.20 0.0M
2025-04-24 68.98 71.70 68.44 71.70 0.0M
2025-04-23 66.84 68.82 65.42 65.42 0.0M
2025-04-22 64.68 66.29 64.14 64.80 0.0M
2025-04-17 65.36 65.36 63.26 63.56 0.0M
2025-04-16 65.82 66.54 64.05 64.96 0.0M
2025-04-15 65.36 68.98 64.45 68.96 0.0M
2025-04-14 66.88 66.89 64.24 65.24 0.0M
2025-04-11 62.97 64.78 62.80 63.83 0.0M
2025-04-10 64.38 64.38 59.81 61.76 0.0M
2025-04-09 59.29 66.00 58.20 64.90 0.0M
2025-04-08 61.37 61.87 57.05 57.97 0.0M
2025-04-07 55.57 61.07 54.83 59.94 0.0M
2025-04-04 60.50 60.50 55.18 56.13 0.0M
2025-04-03 67.68 67.68 61.28 61.28 0.0M
2025-04-02 71.86 73.06 71.12 73.06 0.0M
2025-04-01 72.47 73.00 70.63 71.86 0.0M
2025-03-31 72.03 72.70 69.83 72.24 0.0M
2025-03-28 77.98 77.98 73.58 74.10 0.0M
2025-03-27 79.03 79.05 76.01 77.20 0.0M
2025-03-26 81.61 83.39 78.92 79.70 0.0M
2025-03-25 80.17 82.00 79.92 81.61 0.0M
2025-03-24 77.99 80.69 77.99 80.12 0.0M
2025-03-21 76.16 76.82 74.84 76.82 0.0M
2025-03-20 77.38 78.44 76.35 76.78 0.0M
2025-03-19 75.99 76.87 75.47 76.40 0.0M
2025-03-18 75.88 75.88 74.46 75.11 0.0M
2025-03-17 74.02 75.95 74.02 75.19 0.0M
2025-03-14 73.51 74.53 73.05 73.69 0.0M
2025-03-13 70.98 74.79 70.98 72.88 0.0M
2025-03-12 71.60 72.38 69.96 71.50 0.0M
2025-03-11 67.63 69.93 67.39 69.93 0.0M
2025-03-10 70.04 70.04 66.36 67.46 0.0M
2025-03-07 72.49 72.49 69.55 71.38 0.0M
2025-03-06 73.02 74.86 71.86 72.67 0.1M
2025-03-05 72.13 73.78 71.57 73.28 0.0M
2025-02-28 71.88 72.13 71.38 72.13 0.0M
2025-02-27 74.86 75.22 72.61 72.61 0.0M
2025-02-26 72.40 74.44 72.40 73.86 0.0M
2025-02-25 71.61 72.40 69.44 72.40 0.0M
2025-02-24 70.82 71.61 70.82 71.61 0.0M
2025-02-21 74.03 74.85 70.32 74.85 0.0M
2025-02-20 74.29 75.24 73.50 73.79 0.0M
2025-02-19 75.18 77.40 72.79 77.40 0.0M
2025-02-18 75.76 75.76 73.64 75.12 0.0M
2025-02-17 76.32 76.32 75.70 75.80 0.0M
2025-02-14 77.59 77.60 75.60 75.70 0.0M
2025-02-13 74.24 77.44 74.24 77.42 0.0M
2025-02-12 73.11 73.56 71.37 72.40 0.0M
2025-02-11 73.35 73.35 71.99 72.38 0.0M
2025-02-10 74.27 75.41 74.19 74.19 0.0M
2025-02-07 72.64 74.86 72.64 73.78 0.0M
2025-02-06 71.86 72.58 70.98 71.50 0.0M
2025-02-05 69.53 71.86 69.53 71.86 0.0M
2025-02-04 71.85 71.85 69.75 71.85 0.0M
2025-02-03 68.16 71.85 68.16 71.85 0.0M
2025-01-31 70.21 71.14 69.02 69.02 0.0M
2025-01-30 72.17 72.98 70.84 72.98 0.0M
2025-01-29 71.00 72.11 70.61 71.25 0.0M
2025-01-28 72.98 72.98 69.42 72.21 0.0M
2025-01-27 74.55 74.55 72.22 72.98 0.0M
2025-01-24 74.98 75.17 73.65 75.17 0.0M
2025-01-23 77.11 77.99 72.53 77.99 0.0M
2025-01-22 80.93 80.93 77.10 77.10 0.0M
2025-01-21 82.00 82.00 80.45 80.96 0.0M
2025-01-20 80.70 81.77 80.70 81.77 0.0M
2025-01-17 82.00 82.16 81.70 81.70 0.0M
2025-01-16 81.36 81.36 80.22 80.22 0.0M
2025-01-15 80.40 80.87 79.99 80.49 0.0M
2025-01-14 79.85 84.58 78.01 78.01 0.0M
2025-01-13 79.74 79.84 77.56 79.84 0.0M
2025-01-10 82.78 82.78 78.51 81.54 0.0M
2025-01-09 81.02 82.78 80.83 82.78 0.0M
2025-01-08 79.38 80.90 77.81 80.90 0.0M
2025-01-07 77.91 78.51 77.77 78.51 0.0M
2025-01-06 80.01 81.24 78.77 79.04 0.0M
2025-01-03 78.20 81.24 76.73 81.24 0.0M
2025-01-02 79.55 80.16 77.33 78.20 0.0M