ConocoPhillips (COPH34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:38PM BRT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 51.55 | 52.29 | 51.55 | 52.29 | 52.29 | 1,314 |
| 24 June 2024 | 51.15 | 52.10 | 50.95 | 52.07 | 52.07 | 1,557 |
| 21 June 2024 | 50.75 | 50.95 | 50.28 | 50.30 | 50.30 | 4,943 |
| 20 June 2024 | 49.41 | 50.85 | 49.41 | 50.60 | 50.60 | 6,091 |
| 19 June 2024 | 49.25 | 49.78 | 48.50 | 48.50 | 48.50 | 566 |
| 18 June 2024 | 49.75 | 49.87 | 49.30 | 49.38 | 49.38 | 1,467 |
| 17 June 2024 | 49.15 | 49.65 | 49.15 | 49.50 | 49.50 | 234 |
| 14 June 2024 | 49.90 | 49.90 | 48.87 | 48.87 | 48.87 | 9,282 |
| 13 June 2024 | 50.01 | 52.52 | 49.55 | 49.90 | 49.90 | 368 |
| 12 June 2024 | 51.10 | 51.30 | 50.20 | 50.62 | 50.62 | 152,832 |
| 11 June 2024 | 50.98 | 50.98 | 50.28 | 50.70 | 50.70 | 3,646 |
| 10 June 2024 | 49.55 | 50.97 | 49.55 | 50.72 | 50.72 | 477 |
| 07 June 2024 | 49.60 | 49.60 | 48.97 | 49.55 | 49.55 | 675 |
| 06 June 2024 | 49.45 | 49.45 | 48.90 | 49.21 | 49.21 | 1,061 |
| 05 June 2024 | 49.70 | 49.70 | 49.25 | 49.45 | 49.45 | 823 |
| 04 June 2024 | 49.33 | 49.60 | 49.00 | 49.45 | 49.45 | 626 |
| 03 June 2024 | 51.00 | 51.15 | 49.21 | 49.50 | 49.50 | 62,434 |
| 31 May 2024 | 49.97 | 50.80 | 49.55 | 50.75 | 50.75 | 615 |
| 29 May 2024 | 51.15 | 51.15 | 49.45 | 49.85 | 49.85 | 20,378 |
| 28 May 2024 | 50.99 | 51.20 | 50.58 | 51.15 | 51.15 | 1,679 |
| 27 May 2024 | 50.80 | 51.36 | 50.80 | 51.36 | 51.36 | 775 |
| 24 May 2024 | 51.08 | 51.08 | 50.35 | 50.47 | 50.47 | 66 |
| 23 May 2024 | 50.40 | 51.05 | 50.30 | 50.30 | 50.30 | 13,375 |
| 22 May 2024 | 51.75 | 51.76 | 50.50 | 50.50 | 50.50 | 2,598 |
| 21 May 2024 | 51.00 | 51.80 | 51.00 | 51.45 | 51.45 | 1,102 |
| 20 May 2024 | 52.00 | 52.10 | 51.02 | 51.02 | 51.02 | 14,683 |
| 17 May 2024 | 51.86 | 51.95 | 51.16 | 51.64 | 51.64 | 1,098 |
| 16 May 2024 | 51.70 | 51.74 | 51.10 | 51.30 | 51.30 | 63 |
| 15 May 2024 | 54.81 | 54.81 | 51.10 | 51.75 | 51.75 | 1,052 |
| 14 May 2024 | 52.00 | 52.07 | 51.66 | 51.87 | 51.87 | 57 |
| 13 May 2024 | 52.25 | 52.53 | 52.15 | 52.20 | 52.20 | 723 |
| 10 May 2024 | 52.79 | 52.81 | 52.25 | 52.62 | 52.62 | 946 |
| 10 May 2024 | 0.059715 Dividend | |||||
| 09 May 2024 | 52.39 | 53.57 | 52.39 | 53.02 | 52.96 | 2,504 |
| 08 May 2024 | 52.81 | 52.81 | 52.15 | 52.39 | 52.33 | 285 |
| 07 May 2024 | 52.35 | 52.70 | 52.04 | 52.04 | 51.98 | 12,785 |
| 06 May 2024 | 52.02 | 52.95 | 52.02 | 52.35 | 52.29 | 392 |
| 03 May 2024 | 52.05 | 52.05 | 51.05 | 52.02 | 51.96 | 6,985 |
| 02 May 2024 | 54.66 | 54.66 | 52.10 | 52.32 | 52.26 | 3,567 |
| 30 Apr 2024 | 55.50 | 55.50 | 54.64 | 54.66 | 54.60 | 1,243 |
| 29 Apr 2024 | 57.00 | 57.00 | 54.96 | 55.60 | 55.54 | 6,145 |
| 26 Apr 2024 | 55.50 | 55.86 | 55.32 | 55.86 | 55.80 | 421 |
| 25 Apr 2024 | 56.10 | 56.34 | 55.68 | 56.34 | 56.28 | 236 |
| 24 Apr 2024 | 55.56 | 55.67 | 55.32 | 55.67 | 55.61 | 1,622 |
| 23 Apr 2024 | 55.85 | 55.85 | 55.26 | 55.56 | 55.50 | 737 |
| 22 Apr 2024 | 56.34 | 56.34 | 55.50 | 55.80 | 55.74 | 1,371 |
| 19 Apr 2024 | 56.52 | 56.60 | 55.92 | 56.08 | 56.02 | 595 |
| 18 Apr 2024 | 55.80 | 56.22 | 55.68 | 55.91 | 55.85 | 83 |
| 17 Apr 2024 | 56.70 | 56.72 | 56.05 | 56.05 | 55.99 | 1,542 |
| 16 Apr 2024 | 56.40 | 57.30 | 56.40 | 56.99 | 56.93 | 986 |
| 15 Apr 2024 | 55.23 | 57.24 | 55.23 | 56.44 | 56.38 | 21,401 |
| 12 Apr 2024 | 56.60 | 57.63 | 55.76 | 55.92 | 55.86 | 1,007 |
| 11 Apr 2024 | 56.40 | 56.40 | 55.65 | 56.40 | 56.34 | 664 |
| 10 Apr 2024 | 55.56 | 56.40 | 55.56 | 56.27 | 56.21 | 958 |
| 09 Apr 2024 | 55.46 | 55.46 | 54.66 | 55.06 | 55.00 | 1,959 |
| 08 Apr 2024 | 56.46 | 56.70 | 55.44 | 55.89 | 55.83 | 1,174 |
| 05 Apr 2024 | 55.43 | 56.50 | 55.26 | 56.50 | 56.44 | 5,749 |
| 04 Apr 2024 | 55.44 | 55.50 | 55.08 | 55.43 | 55.37 | 1,098 |
| 03 Apr 2024 | 55.46 | 55.68 | 55.32 | 55.40 | 55.34 | 2,056 |
| 02 Apr 2024 | 54.40 | 55.46 | 54.26 | 55.46 | 55.40 | 83,087 |
| 01 Apr 2024 | 53.60 | 54.47 | 53.40 | 54.16 | 54.10 | 3,342 |
| 28 Mar 2024 | 52.82 | 53.35 | 52.70 | 53.16 | 53.10 | 1,145 |
| 27 Mar 2024 | 52.10 | 52.30 | 52.05 | 52.25 | 52.19 | 801 |
| 26 Mar 2024 | 52.30 | 52.50 | 52.05 | 52.10 | 52.04 | 1,006 |
| 25 Mar 2024 | 51.05 | 52.40 | 51.05 | 52.40 | 52.34 | 400 |
| 22 Mar 2024 | 51.40 | 51.40 | 51.20 | 51.30 | 51.24 | 974 |
| 21 Mar 2024 | 50.54 | 51.20 | 50.54 | 51.20 | 51.14 | 782 |
| 20 Mar 2024 | 51.08 | 51.08 | 50.55 | 50.55 | 50.49 | 867 |
| 19 Mar 2024 | 50.25 | 51.08 | 50.25 | 51.08 | 51.02 | 2,231 |
| 18 Mar 2024 | 50.00 | 50.45 | 50.00 | 50.13 | 50.07 | 14,725 |
| 15 Mar 2024 | 49.65 | 50.19 | 49.65 | 50.00 | 49.94 | 711 |
| 14 Mar 2024 | 48.55 | 49.70 | 48.55 | 49.65 | 49.59 | 952 |
| 13 Mar 2024 | 48.55 | 49.15 | 48.55 | 48.97 | 48.91 | 11,074 |
| 12 Mar 2024 | 47.80 | 48.10 | 47.70 | 47.95 | 47.90 | 500 |
| 11 Mar 2024 | 47.05 | 47.80 | 46.75 | 47.80 | 47.75 | 4,112 |
| 08 Mar 2024 | 46.30 | 47.10 | 46.30 | 46.95 | 46.90 | 252 |
| 07 Mar 2024 | 46.15 | 46.65 | 46.14 | 46.30 | 46.25 | 251 |
| 06 Mar 2024 | 46.80 | 46.80 | 46.15 | 46.15 | 46.10 | 1,336 |
| 05 Mar 2024 | 46.45 | 46.50 | 45.80 | 45.80 | 45.75 | 1,194 |
| 04 Mar 2024 | 47.35 | 47.50 | 46.20 | 46.25 | 46.20 | 1,027 |
| 01 Mar 2024 | 46.50 | 47.60 | 46.50 | 47.35 | 47.30 | 796 |
| 29 Feb 2024 | 47.00 | 47.06 | 46.35 | 46.50 | 46.45 | 497 |
| 28 Feb 2024 | 46.00 | 46.60 | 46.00 | 46.13 | 46.08 | 2,641 |
| 27 Feb 2024 | 46.65 | 46.65 | 45.75 | 45.90 | 45.85 | 1,359 |
| 26 Feb 2024 | 45.95 | 46.65 | 45.95 | 46.65 | 46.60 | 285 |
| 23 Feb 2024 | 46.35 | 46.74 | 46.00 | 46.45 | 46.40 | 1,200 |
| 22 Feb 2024 | 46.67 | 46.67 | 45.80 | 46.27 | 46.22 | 1,286 |
| 21 Feb 2024 | 45.15 | 46.67 | 45.15 | 46.48 | 46.43 | 818 |
| 20 Feb 2024 | 46.11 | 46.11 | 45.15 | 45.17 | 45.12 | 924 |
| 19 Feb 2024 | 46.10 | 46.24 | 45.71 | 46.12 | 46.07 | 1,131 |
| 16 Feb 2024 | 45.87 | 46.45 | 45.80 | 46.00 | 45.95 | 787 |
| 16 Feb 2024 | 0.167374 Dividend | |||||
| 15 Feb 2024 | 45.58 | 46.47 | 45.24 | 45.80 | 45.58 | 933 |
| 14 Feb 2024 | 45.75 | 45.87 | 45.67 | 45.67 | 45.45 | 1,499 |
| 09 Feb 2024 | 47.50 | 47.50 | 45.75 | 45.75 | 45.53 | 6,712 |
| 08 Feb 2024 | 46.58 | 47.74 | 46.50 | 47.74 | 47.51 | 1,523 |
| 07 Feb 2024 | 46.58 | 46.58 | 46.25 | 46.45 | 46.23 | 750 |
| 06 Feb 2024 | 46.10 | 46.40 | 45.70 | 45.77 | 45.55 | 286 |
| 05 Feb 2024 | 45.70 | 46.15 | 45.70 | 45.91 | 45.69 | 691 |
| 02 Feb 2024 | 46.09 | 46.45 | 45.45 | 45.46 | 45.24 | 890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.