Live

China retaliated with 34% tariffs on US goods, while Trump vows his policies will 'never change.'

São Paulo - Delayed Quote BRL

ConocoPhillips (COPH34.SA)

42.18

-2.31

(-5.19%)

As of 11:29:07 AM GMT-3. Market Open.

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	43.70	44.72	42.18	42.18	42.18	1,981
Apr 3, 2025	47.50	47.50	44.49	44.49	44.49	10,003
Apr 2, 2025	49.71	50.25	49.67	50.10	50.10	947
Apr 1, 2025	48.75	50.30	48.75	50.30	50.30	2,270
Mar 31, 2025	48.02	50.17	48.02	48.57	48.57	1,128
Mar 28, 2025	49.00	49.50	48.25	48.25	48.25	2,587
Mar 27, 2025	49.42	49.48	48.14	48.14	48.14	4,556
Mar 26, 2025	49.22	50.00	49.15	49.18	49.18	8,053
Mar 25, 2025	48.73	49.08	48.12	48.80	48.80	200
Mar 24, 2025	48.84	49.24	48.73	48.83	48.83	3,379
Mar 21, 2025	48.45	49.11	48.21	48.56	48.56	1,361
Mar 20, 2025	48.00	48.48	47.86	48.45	48.45	932
Mar 19, 2025	47.65	48.22	47.23	47.23	47.23	1,376
Mar 18, 2025	47.02	47.80	46.49	47.65	47.65	969
Mar 17, 2025	47.10	47.80	46.91	46.91	46.91	7,036
Mar 14, 2025	46.52	47.43	46.52	47.10	47.10	1,994
Mar 13, 2025	47.64	47.91	46.35	46.35	46.35	792
Mar 12, 2025	46.54	47.66	46.40	47.66	47.66	10,073
Mar 11, 2025	45.60	46.54	45.23	45.92	45.92	6,160
Mar 10, 2025	44.12	45.35	43.89	45.00	45.00	1,156
Mar 7, 2025	43.10	44.30	43.00	44.30	44.30	3,913
Mar 6, 2025	42.90	43.00	42.38	42.60	42.60	4,891
Mar 5, 2025	45.13	45.13	42.07	42.90	42.90	8,685
Feb 28, 2025	47.55	48.75	46.97	48.49	48.49	1,494
Feb 27, 2025	47.10	48.00	46.84	47.19	47.19	1,164
Feb 26, 2025	46.60	46.74	45.95	46.11	46.11	15,827
Feb 25, 2025	46.92	47.81	46.00	46.00	46.00	8,990
Feb 24, 2025	46.70	47.88	46.70	47.88	47.88	2,100
Feb 21, 2025	48.00	48.21	46.77	46.77	46.77	2,360
Feb 20, 2025	47.32	48.56	47.25	48.00	48.00	4,936
Feb 19, 2025	46.55	47.49	46.55	47.32	47.32	13,602
Feb 18, 2025	46.24	46.30	45.34	45.89	45.89	5,637
Feb 17, 2025	46.21	46.21	45.24	45.35	45.35	1,907
Feb 14, 2025	0.26 Dividend
Feb 14, 2025	46.80	46.87	45.35	45.51	45.51	13,250
Feb 13, 2025	47.00	50.50	46.25	46.80	46.54	15,344
Feb 12, 2025	48.52	48.59	46.90	46.95	46.69	8,581
Feb 11, 2025	48.64	49.28	47.75	48.52	48.25	2,318
Feb 10, 2025	47.35	48.30	47.24	48.30	48.03	3,551
Feb 7, 2025	48.32	48.54	47.35	47.35	47.08	8,290
Feb 6, 2025	48.32	48.49	47.56	47.68	47.41	2,812
Feb 5, 2025	47.81	48.65	47.81	48.65	48.38	8,684
Feb 4, 2025	47.80	48.50	47.28	48.25	47.98	3,227
Feb 3, 2025	47.85	48.72	47.56	47.84	47.57	7,365
Jan 31, 2025	49.68	49.68	47.83	47.83	47.56	4,042
Jan 30, 2025	49.48	50.32	49.29	49.39	49.11	2,671
Jan 29, 2025	49.08	49.88	49.01	49.05	48.77	1,525
Jan 28, 2025	50.24	50.83	49.01	49.01	48.73	2,205
Jan 27, 2025	49.95	50.99	49.95	50.55	50.27	1,389
Jan 24, 2025	51.64	51.64	50.05	50.36	50.08	1,707
Jan 23, 2025	51.30	51.87	51.01	51.05	50.76	2,705
Jan 22, 2025	51.62	52.28	51.00	51.50	51.21	1,251
Jan 21, 2025	53.41	53.41	51.94	51.94	51.65	14,455
Jan 20, 2025	53.85	53.98	52.70	52.70	52.40	15,131
Jan 17, 2025	53.99	53.99	52.90	53.85	53.55	8,681
Jan 16, 2025	51.66	53.99	51.66	53.99	53.69	2,328
Jan 15, 2025	53.93	53.93	52.68	52.72	52.42	6,577
Jan 14, 2025	52.95	53.92	52.18	53.92	53.62	10,110
Jan 13, 2025	51.44	53.36	51.44	52.56	52.26	4,746
Jan 10, 2025	51.90	52.79	51.30	51.50	51.21	13,063
Jan 9, 2025	51.95	51.95	50.85	50.85	50.56	789
Jan 8, 2025	50.80	52.20	50.80	50.82	50.53	3,805
Jan 7, 2025	50.73	52.25	50.61	51.55	51.26	9,190
Jan 6, 2025	52.15	52.15	50.50	50.86	50.57	2,248
Jan 3, 2025	51.80	52.53	51.51	52.53	52.23	21,638
Jan 2, 2025	51.13	52.24	50.11	51.31	51.02	3,705
Dec 30, 2024	50.56	50.56	49.51	50.11	49.83	434
Dec 27, 2024	49.93	50.55	49.81	49.84	49.56	1,722
Dec 26, 2024	49.76	50.20	49.52	49.70	49.42	2,597
Dec 23, 2024	48.65	49.87	48.65	49.44	49.16	3,147
Dec 20, 2024	48.50	48.90	48.09	48.68	48.41	4,348
Dec 19, 2024	50.52	50.88	48.68	50.88	50.59	6,591
Dec 18, 2024	49.48	51.10	49.48	50.84	50.55	8,095
Dec 17, 2024	51.55	51.55	49.66	50.39	50.11	16,062
Dec 16, 2024	50.60	51.58	50.46	51.58	51.29	11,429
Dec 13, 2024	51.00	51.75	50.54	50.92	50.63	3,636
Dec 12, 2024	50.51	51.15	50.28	51.00	50.71	5,180
Dec 11, 2024	51.95	51.95	50.91	51.35	51.06	3,118
Dec 10, 2024	52.33	52.36	51.59	51.59	51.30	2,434
Dec 9, 2024	53.59	53.59	52.30	52.33	52.04	5,014
Dec 6, 2024	52.47	52.96	51.76	52.26	51.97	10,989
Dec 5, 2024	52.30	52.76	51.76	52.46	52.16	5,588
Dec 4, 2024	54.01	54.01	51.84	51.91	51.62	17,853
Dec 3, 2024	54.30	54.30	53.53	54.01	53.71	6,714
Dec 2, 2024	54.79	55.10	53.50	53.53	53.23	2,599
Nov 29, 2024	54.09	55.15	53.68	54.33	54.02	4,325
Nov 28, 2024	53.88	54.12	52.95	54.09	53.79	1,104
Nov 27, 2024	52.20	53.88	52.15	53.88	53.58	4,281
Nov 26, 2024	51.65	52.10	50.72	51.39	51.10	3,129
Nov 25, 2024	55.84	55.84	51.57	51.61	51.32	4,865
Nov 22, 2024	54.25	54.61	54.16	54.36	54.05	3,871
Nov 21, 2024	55.00	55.88	54.06	54.09	53.79	4,486
Nov 19, 2024	54.77	54.87	54.10	54.11	53.81	4,476
Nov 18, 2024	54.72	54.88	54.10	54.70	54.39	5,203
Nov 14, 2024	54.65	54.90	53.80	54.90	54.59	6,756
Nov 13, 2024	53.40	54.45	52.85	54.45	54.14	450
Nov 12, 2024	54.14	54.16	53.30	53.30	53.00	1,198
Nov 11, 2024	54.32	54.32	53.60	53.60	53.30	2,098
Nov 8, 2024	0.26 Dividend
Nov 8, 2024	52.84	53.89	52.84	53.31	53.01	1,113
Nov 7, 2024	54.25	55.55	53.45	53.69	53.13	1,356
Nov 6, 2024	53.35	54.91	53.35	54.91	54.33	6,197
Nov 5, 2024	52.85	53.10	52.10	53.08	52.52	3,356
Nov 4, 2024	52.70	53.00	52.36	52.78	52.23	2,868
Nov 1, 2024	53.45	53.46	51.87	52.48	51.93	6,496
Oct 31, 2024	50.00	53.25	50.00	53.21	52.65	9,621
Oct 30, 2024	49.40	49.80	49.32	49.44	48.92	2,526
Oct 29, 2024	49.05	49.35	48.90	49.25	48.73	1,487
Oct 28, 2024	48.38	49.20	48.33	49.15	48.63	1,536
Oct 25, 2024	49.65	49.94	49.60	49.94	49.42	4,614
Oct 24, 2024	49.55	49.55	49.30	49.50	48.98	506
Oct 23, 2024	49.74	49.97	49.35	49.97	49.45	1,836
Oct 22, 2024	49.85	50.15	49.85	50.01	49.48	1,580
Oct 21, 2024	50.50	50.90	49.90	49.90	49.38	4,019
Oct 18, 2024	50.16	50.50	49.69	50.50	49.97	3,679
Oct 17, 2024	49.97	50.28	49.80	50.28	49.75	4,878
Oct 16, 2024	50.10	50.12	49.60	50.00	49.48	8,521
Oct 15, 2024	50.20	50.25	49.51	50.00	49.48	21,591
Oct 14, 2024	51.32	51.40	50.70	51.19	50.65	8,528
Oct 11, 2024	52.16	52.48	51.95	52.20	51.65	2,008
Oct 10, 2024	52.34	52.52	52.09	52.14	51.59	919
Oct 9, 2024	51.01	51.90	51.01	51.80	51.26	1,981
Oct 8, 2024	51.00	51.47	50.92	51.01	50.47	511
Oct 7, 2024	52.61	52.74	52.15	52.74	52.19	1,050
Oct 4, 2024	51.44	52.61	51.44	52.61	52.06	2,070
Oct 3, 2024	50.52	51.60	50.20	50.81	50.28	4,333
Oct 2, 2024	50.00	50.30	49.30	50.17	49.64	8,380
Oct 1, 2024	47.60	50.00	47.40	49.75	49.23	24,447
Sep 30, 2024	47.70	47.90	47.20	47.90	47.40	4,394
Sep 27, 2024	46.90	47.60	46.67	47.60	47.10	1,059
Sep 26, 2024	47.90	47.90	46.22	46.22	45.73	7,868
Sep 25, 2024	50.06	50.06	48.40	48.52	48.01	1,334
Sep 24, 2024	50.85	50.85	49.65	49.74	49.22	5,058
Sep 23, 2024	50.21	51.30	49.80	50.51	49.98	2,111
Sep 20, 2024	49.85	51.45	49.85	50.21	49.68	5,559
Sep 19, 2024	49.65	50.26	49.61	50.10	49.57	5,537
Sep 18, 2024	49.27	49.75	49.27	49.65	49.13	1,845
Sep 17, 2024	48.80	49.75	48.60	49.75	49.23	7,311
Sep 16, 2024	48.63	48.66	48.06	48.66	48.15	2,641
Sep 13, 2024	48.59	48.74	48.00	48.74	48.23	2,581
Sep 12, 2024	49.09	51.64	48.25	48.45	47.94	2,269
Sep 11, 2024	49.10	49.20	48.00	48.60	48.09	1,870
Sep 10, 2024	49.14	49.22	48.75	49.10	48.58	989
Sep 9, 2024	49.81	50.03	49.25	49.42	48.90	2,151
Sep 6, 2024	50.05	50.38	49.30	49.65	49.13	3,072
Sep 5, 2024	53.80	53.80	49.80	49.81	49.29	8,815
Sep 4, 2024	51.84	53.82	51.00	53.82	53.25	1,051
Sep 3, 2024	52.51	52.51	51.45	51.47	50.93	20,770
Sep 2, 2024	52.09	54.00	51.86	51.99	51.44	2,332
Aug 30, 2024	52.78	53.86	52.78	52.85	52.30	10,730
Aug 29, 2024	52.50	53.86	52.50	53.86	53.29	3,996
Aug 28, 2024	51.65	52.09	51.15	52.09	51.54	4,347
Aug 27, 2024	52.00	52.00	51.30	51.89	51.35	1,190
Aug 26, 2024	52.00	52.54	51.85	51.85	51.31	4,453
Aug 23, 2024	52.25	52.25	50.80	50.90	50.37	1,100
Aug 22, 2024	50.65	51.30	50.57	51.28	50.74	5,621
Aug 21, 2024	52.64	52.64	49.80	50.10	49.57	1,816
Aug 20, 2024	50.57	50.60	49.75	50.40	49.87	1,739
Aug 19, 2024	50.85	50.89	50.40	50.57	50.04	9,087
Aug 16, 2024	50.61	51.20	50.25	51.20	50.66	13,272
Aug 15, 2024	50.02	51.19	50.00	51.19	50.65	22,770
Aug 14, 2024	49.30	50.14	49.25	50.01	49.48	19,396
Aug 13, 2024	50.55	50.55	49.15	49.75	49.23	20,096
Aug 12, 2024	50.00	50.55	50.00	50.55	50.02	442
Aug 9, 2024	0.19 Dividend
Aug 9, 2024	49.27	50.11	49.27	50.11	49.58	1,819
Aug 8, 2024	50.72	50.72	50.12	50.12	49.40	124
Aug 7, 2024	50.85	50.85	50.00	50.50	49.78	186
Aug 6, 2024	49.90	50.15	49.50	49.84	49.13	5,817
Aug 5, 2024	50.24	50.30	49.52	49.95	49.24	1,193
Aug 2, 2024	51.00	51.35	49.53	50.24	49.52	2,987
Aug 1, 2024	52.95	53.07	51.45	51.85	51.11	521
Jul 31, 2024	51.65	52.80	51.65	52.80	52.05	446
Jul 30, 2024	51.19	51.98	51.19	51.65	50.91	543
Jul 29, 2024	52.00	52.17	50.86	50.99	50.26	595
Jul 26, 2024	52.40	52.64	52.00	52.28	51.53	21,338
Jul 25, 2024	52.23	52.69	52.21	52.45	51.70	124
Jul 24, 2024	52.22	52.53	52.17	52.53	51.78	3,725
Jul 23, 2024	52.00	52.00	51.25	51.44	50.71	1,202
Jul 22, 2024	52.46	52.95	51.88	51.88	51.14	1,785
Jul 19, 2024	53.68	53.69	53.27	53.54	52.78	807
Jul 18, 2024	53.65	54.83	53.30	54.26	53.48	2,004
Jul 17, 2024	52.64	53.43	52.64	53.15	52.39	2,995
Jul 16, 2024	52.15	52.36	51.36	52.30	51.55	466
Jul 15, 2024	51.36	52.29	51.36	52.15	51.41	1,155
Jul 12, 2024	51.50	51.57	51.13	51.35	50.62	2,326
Jul 11, 2024	50.70	52.29	50.70	52.29	51.54	4,820
Jul 10, 2024	50.20	50.70	49.90	50.70	49.98	1,125
Jul 9, 2024	50.51	50.96	50.15	50.49	49.77	195
Jul 8, 2024	51.15	51.55	50.78	50.78	50.05	7,631
Jul 5, 2024	53.07	53.07	51.15	51.15	50.42	4,939
Jul 4, 2024	54.00	55.00	53.01	53.09	52.33	1,694
Jul 3, 2024	54.00	54.00	53.05	53.70	52.93	708
Jul 2, 2024	54.72	54.83	53.80	53.80	53.03	2,407
Jul 1, 2024	53.36	54.04	53.04	54.04	53.27	1,222
Jun 28, 2024	52.90	53.45	52.90	52.91	52.15	3,644
Jun 27, 2024	52.46	52.50	51.99	52.00	51.26	3,992
Jun 26, 2024	52.60	52.60	51.71	52.05	51.31	6,042
Jun 25, 2024	51.55	52.29	51.55	52.29	51.54	1,314
Jun 24, 2024	51.15	52.10	50.95	52.07	51.33	1,557
Jun 21, 2024	50.75	50.95	50.28	50.30	49.58	4,943
Jun 20, 2024	49.41	50.85	49.41	50.60	49.88	6,091
Jun 19, 2024	49.25	49.78	48.50	48.50	47.81	566
Jun 18, 2024	49.75	49.87	49.30	49.38	48.67	1,467
Jun 17, 2024	49.15	49.65	49.15	49.50	48.79	234
Jun 14, 2024	49.90	49.90	48.87	48.87	48.17	9,282
Jun 13, 2024	50.01	52.52	49.55	49.90	49.19	368
Jun 12, 2024	51.10	51.30	50.20	50.62	49.90	152,832
Jun 11, 2024	50.98	50.98	50.28	50.70	49.98	3,646
Jun 10, 2024	49.55	50.97	49.55	50.72	50.00	477
Jun 7, 2024	49.60	49.60	48.97	49.55	48.84	675
Jun 6, 2024	49.45	49.45	48.90	49.21	48.51	1,061
Jun 5, 2024	49.70	49.70	49.25	49.45	48.74	823
Jun 4, 2024	49.33	49.60	49.00	49.45	48.74	626
Jun 3, 2024	51.00	51.15	49.21	49.50	48.79	62,434
May 31, 2024	49.97	50.80	49.55	50.75	50.03	615
May 29, 2024	51.15	51.15	49.45	49.85	49.14	20,378
May 28, 2024	50.99	51.20	50.58	51.15	50.42	1,679
May 27, 2024	50.80	51.36	50.80	51.36	50.63	775
May 24, 2024	51.08	51.08	50.35	50.47	49.75	66
May 23, 2024	50.40	51.05	50.30	50.30	49.58	13,375
May 22, 2024	51.75	51.76	50.50	50.50	49.78	2,598
May 21, 2024	51.00	51.80	51.00	51.45	50.72	1,102
May 20, 2024	52.00	52.10	51.02	51.02	50.29	14,683
May 17, 2024	51.86	51.95	51.16	51.64	50.90	1,098
May 16, 2024	51.70	51.74	51.10	51.30	50.57	63
May 15, 2024	54.81	54.81	51.10	51.75	51.01	1,052
May 14, 2024	52.00	52.07	51.66	51.87	51.13	57
May 13, 2024	52.25	52.53	52.15	52.20	51.45	723
May 10, 2024	0.18 Dividend
May 10, 2024	52.79	52.81	52.25	52.62	51.87	946
May 9, 2024	52.39	53.57	52.39	53.02	52.09	2,504
May 8, 2024	52.81	52.81	52.15	52.39	51.47	285
May 7, 2024	52.35	52.70	52.04	52.04	51.12	12,785
May 6, 2024	52.02	52.95	52.02	52.35	51.43	392
May 3, 2024	52.05	52.05	51.05	52.02	51.10	6,985
May 2, 2024	54.66	54.66	52.10	52.32	51.40	3,567
Apr 30, 2024	55.50	55.50	54.64	54.66	53.70	1,243
Apr 29, 2024	57.00	57.00	54.96	55.60	54.62	6,145
Apr 26, 2024	55.50	55.86	55.32	55.86	54.88	421
Apr 25, 2024	56.10	56.34	55.68	56.34	55.35	236
Apr 24, 2024	55.56	55.67	55.32	55.67	54.69	1,622
Apr 23, 2024	55.85	55.85	55.26	55.56	54.58	737
Apr 22, 2024	56.34	56.34	55.50	55.80	54.82	1,371
Apr 19, 2024	56.52	56.60	55.92	56.08	55.09	595
Apr 18, 2024	55.80	56.22	55.68	55.91	54.93	83
Apr 17, 2024	56.70	56.72	56.05	56.05	55.06	1,542
Apr 16, 2024	56.40	57.30	56.40	56.99	55.99	986
Apr 15, 2024	55.23	57.24	55.23	56.44	55.45	21,401
Apr 12, 2024	56.60	57.63	55.76	55.92	54.94	1,007
Apr 11, 2024	56.40	56.40	55.65	56.40	55.41	664
Apr 10, 2024	55.56	56.40	55.56	56.27	55.28	958
Apr 9, 2024	55.46	55.46	54.66	55.06	54.09	1,959
Apr 8, 2024	56.46	56.70	55.44	55.89	54.91	1,174
Apr 5, 2024	55.43	56.50	55.26	56.50	55.51	5,749
Apr 4, 2024	55.44	55.50	55.08	55.43	54.45	1,098