Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Conoco Phillips | COPH34 | Bovespa | Depository Receipt |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.48 | -0.85% | 55.86 | 09:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 55.50 | 55.32 | 55.86 | 55.86 | 56.34 |
COPH34 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 56.52 | 56.60 | 55.26 | 55.72 | 857 | -0.66 | -1.17% |
| 1 Month | 53.60 | 57.63 | 53.40 | 55.38 | 6,807 | 2.26 | 4.22% |
| 3 Months | 46.09 | 57.63 | 45.15 | 52.89 | 3,474 | 9.77 | 21.20% |
| 6 Months | 49.04 | 57.63 | 43.60 | 50.49 | 2,850 | 6.82 | 13.91% |
| 1 Year | 42.98 | 57.63 | 39.70 | 45.15 | 4,410 | 12.88 | 29.97% |
| 3 Years | 22.4977 | 66.3068 | 22.491 | 42.89 | 6,671 | 33.36 | 148.29% |
| 5 Years | 20.5318 | 66.3068 | 10.2159 | 38.60 | 5,843 | 35.33 | 172.07% |
COPH34 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 55.86 | -0.18 | -0.32% | 55.50 | 55.86 | 55.32 | 421 |
| 26 Apr 2024 | 56.04 | 0.49 | 0.88% | 56.10 | 56.34 | 55.68 | 136 |
| 25 Apr 2024 | 55.55 | -0.01 | -0.02% | 55.56 | 55.67 | 55.32 | 1,582 |
| 24 Apr 2024 | 55.56 | -0.24 | -0.43% | 55.85 | 55.85 | 55.26 | 602 |
| 23 Apr 2024 | 55.80 | -0.28 | -0.50% | 56.34 | 56.34 | 55.50 | 1,371 |
| 20 Apr 2024 | 56.08 | 0.17 | 0.30% | 56.52 | 56.60 | 55.92 | 595 |
| 19 Apr 2024 | 55.91 | -0.14 | -0.25% | 55.80 | 56.22 | 55.68 | 83 |
| 18 Apr 2024 | 56.05 | -0.94 | -1.65% | 56.70 | 56.72 | 56.05 | 1,542 |
| 17 Apr 2024 | 56.99 | 0.55 | 0.97% | 56.40 | 57.30 | 56.40 | 986 |
| 16 Apr 2024 | 56.44 | 0.52 | 0.93% | 55.23 | 57.24 | 55.23 | 21,401 |
| 13 Apr 2024 | 55.92 | -0.48 | -0.85% | 56.60 | 57.63 | 55.76 | 1,007 |
| 12 Apr 2024 | 56.40 | 0.13 | 0.23% | 56.40 | 56.40 | 55.65 | 664 |
| 11 Apr 2024 | 56.27 | 1.21 | 2.20% | 55.56 | 56.40 | 55.56 | 958 |
| 10 Apr 2024 | 55.06 | -1.03 | -1.84% | 55.46 | 55.46 | 54.66 | 1,959 |
| 09 Apr 2024 | 56.09 | -0.41 | -0.73% | 56.46 | 56.70 | 55.44 | 1,124 |
| 06 Apr 2024 | 56.50 | 1.07 | 1.93% | 55.43 | 56.50 | 55.26 | 5,749 |
| 05 Apr 2024 | 55.43 | 0.03 | 0.05% | 55.44 | 55.50 | 55.08 | 1,098 |
| 04 Apr 2024 | 55.40 | 0.40 | 0.73% | 55.46 | 55.68 | 55.32 | 2,056 |
| 03 Apr 2024 | 55.00 | 0.84 | 1.55% | 54.40 | 55.46 | 54.26 | 83,075 |
| 02 Apr 2024 | 54.16 | 1.00 | 1.88% | 53.60 | 54.47 | 53.40 | 3,342 |
| 29 Mar 2024 | 53.16 | 0.91 | 1.74% | 52.82 | 53.35 | 52.70 | 1,145 |
