Occidental Petroleum Corporation (OXY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
24/04/2025	1.733.904	1,36%	40,14	39,835	40,63	40,37
23/04/2025	2.147.061	-0,35%	40,70	39,495	41,06	39,83
22/04/2025	1.782.434	2,43%	39,60	39,24	40,37	39,97
21/04/2025	2.671.454	-1,74%	39,00	38,36	39,08	39,02
17/04/2025	3.296.251	3,28%	38,95	38,89	40,585	39,71
16/04/2025	2.727.909	1,72%	38,00	37,98	39,27	38,45
15/04/2025	2.412.475	-0,26%	37,75	37,67	38,625	37,80
14/04/2025	2.947.858	0,61%	38,70	37,405	38,76	37,90
11/04/2025	3.757.503	3,29%	36,62	35,665	37,94	37,67
10/04/2025	5.048.945	-9,35%	38,66	35,83	38,67	36,47
09/04/2025	9.783.777	11,41%	35,54	34,79	40,80	40,23
08/04/2025	5.296.744	-6,81%	39,70	35,35	39,81	36,11
07/04/2025	5.538.771	-4,42%	38,91	37,68	40,80	38,75
04/04/2025	11.002.789	-7,65%	42,41	39,60	42,79	40,54
03/04/2025	6.741.685	-11,01%	46,50	43,78	47,05	43,90
02/04/2025	1.832.062	0,28%	48,69	48,65	49,36	49,33
01/04/2025	1.756.695	-0,34%	49,12	48,60	49,34	49,19
31/03/2025	2.090.263	1,09%	48,50	48,43	49,775	49,36
28/03/2025	2.022.565	-1,37%	49,49	48,23	49,49	48,83
27/03/2025	3.132.323	-0,48%	49,65	49,03	50,16	49,51
26/03/2025	2.632.553	1,51%	49,62	49,29	50,47	49,75
25/03/2025	4.052.425	2,27%	48,36	48,30	49,275	49,01
24/03/2025	4.038.628	-0,04%	47,62	47,565	48,54	47,92
21/03/2025	15.058.846	-0,04%	47,79	47,52	48,13	47,94
20/03/2025	3.522.553	0,00%	47,63	47,17	48,13	47,96
19/03/2025	4.268.217	0,65%	47,73	47,60	48,47	47,96
18/03/2025	2.120.980	0,83%	47,75	46,93	47,845	47,65
17/03/2025	3.293.969	1,57%	46,53	46,53	47,51	47,26
14/03/2025	3.180.241	2,38%	45,63	45,63	46,72	46,53
13/03/2025	2.840.255	-1,41%	45,80	44,96	46,63	45,45
12/03/2025	2.016.289	-0,39%	46,19	45,79	46,55	46,10
11/03/2025	2.905.679	-2,28%	47,49	46,10	47,97	46,28
10/03/2025	2.553.078	0,25%	47,18	46,65	47,68	47,36
07/03/2025	2.622.149	3,35%	46,20	46,20	47,485	47,24
06/03/2025	2.675.958	0,44%	45,15	44,91	46,11	45,71
05/03/2025	3.315.104	-2,19%	46,00	44,71	46,02	45,51
04/03/2025	3.169.604	0,17%	45,88	45,225	47,42	46,53
03/03/2025	5.081.854	-4,89%	49,23	45,87	49,39	46,45
28/02/2025	4.952.322	0,39%	48,47	47,75	48,925	48,84
27/02/2025	2.208.057	0,21%	48,90	48,35	49,43	48,65
26/02/2025	1.656.953	-0,70%	48,89	48,26	49,18	48,55
25/02/2025	2.825.609	-1,95%	49,84	48,57	49,94	48,89
24/02/2025	3.304.424	-1,11%	50,07	49,50	50,395	49,86
21/02/2025	3.107.983	-3,21%	51,80	50,385	51,99	50,42
20/02/2025	3.607.343	2,16%	50,99	50,50	52,58	52,09
19/02/2025	4.670.539	4,40%	49,66	49,44	52,17	50,99
18/02/2025	3.605.618	1,62%	48,62	47,91	49,135	48,84
14/02/2025	2.380.985	0,38%	48,23	48,02	49,08	48,06
13/02/2025	1.800.771	0,10%	47,93	47,67	48,13	47,88
12/02/2025	2.250.601	-1,60%	48,95	47,595	49,00	47,83
11/02/2025	1.852.436	0,48%	48,72	48,54	49,31	48,61
10/02/2025	2.751.059	3,42%	47,18	47,14	48,54	48,38
07/02/2025	2.007.769	-0,43%	47,04	46,64	47,07	46,78
06/02/2025	2.470.456	-0,80%	47,89	46,715	47,89	46,98
05/02/2025	2.446.306	-0,48%	47,52	46,98	47,52	47,36
04/02/2025	2.526.698	2,63%	46,13	46,05	47,75	47,59
03/02/2025	3.143.753	-0,60%	46,67	45,955	46,68	46,37
31/01/2025	3.941.296	-4,64%	48,07	46,60	48,21	46,65
30/01/2025	1.576.941	0,18%	49,01	48,56	49,15	48,92
29/01/2025	1.279.550	-0,35%	48,74	48,59	49,19	48,83
28/01/2025	1.687.451	-1,13%	49,67	48,70	49,88	49,00
27/01/2025	1.911.113	0,55%	49,37	49,04	50,00	49,56
24/01/2025	2.493.320	-2,09%	50,51	49,21	50,76	49,29
23/01/2025	1.707.358	0,28%	50,61	50,14	51,23	50,34
22/01/2025	2.226.068	-0,69%	50,35	49,97	50,87	50,20
21/01/2025	2.814.996	-2,73%	51,50	50,245	51,58	50,55
17/01/2025	2.066.015	-0,63%	52,20	51,77	52,34	51,97
16/01/2025	1.456.346	-0,76%	52,30	51,94	52,77	52,30
15/01/2025	2.632.166	1,19%	52,10	51,73	52,77	52,70
14/01/2025	2.338.655	-1,14%	52,44	51,87	52,83	52,08
13/01/2025	2.989.200	2,69%	51,54	51,45	53,19	52,68
10/01/2025	2.434.888	0,21%	52,20	51,205	52,54	51,30
08/01/2025	1.925.369	-0,70%	51,00	50,60	51,19	51,19
07/01/2025	2.611.032	1,54%	51,18	50,68	51,93	51,55
06/01/2025	2.472.602	0,51%	51,25	50,605	51,84	50,77
03/01/2025	2.570.543	1,41%	49,99	49,65	50,55	50,51
02/01/2025	2.626.603	0,81%	50,15	49,57	50,81	49,81
31/12/2024	2.430.832	1,96%	48,55	48,48	49,68	49,41
30/12/2024	2.270.832	-0,21%	48,95	48,31	49,04	48,46
27/12/2024	2.117.840	0,75%	48,20	48,04	49,04	48,56
26/12/2024	2.773.218	0,17%	48,15	47,49	48,69	48,20
24/12/2024	1.171.469	0,59%	48,00	47,30	48,43	48,12
23/12/2024	3.760.425	1,51%	47,86	46,80	47,97	47,84
20/12/2024	11.055.514	3,90%	46,05	45,66	48,00	47,13
19/12/2024	7.389.085	-1,43%	46,29	45,175	46,66	45,36
18/12/2024	7.315.283	-1,16%	46,38	45,81	47,18	46,02
17/12/2024	5.512.317	-0,09%	46,03	45,79	46,57	46,56
16/12/2024	4.611.618	-2,18%	47,30	46,41	47,50	46,60
13/12/2024	2.749.203	-1,14%	48,13	47,44	48,13	47,64
12/12/2024	1.767.589	-0,58%	48,32	47,91	48,51	48,19
11/12/2024	2.353.196	0,87%	48,09	47,94	48,64	48,47
10/12/2024	2.497.337	-1,38%	48,75	47,59	48,86	48,05
09/12/2024	2.701.002	2,48%	48,06	47,87	49,14	48,72
06/12/2024	3.419.058	-1,94%	48,40	47,20	48,40	47,54
05/12/2024	2.438.526	-0,86%	49,17	48,45	49,20	48,48
04/12/2024	3.399.781	-2,98%	50,42	48,70	50,42	48,90
03/12/2024	1.289.537	-0,04%	50,87	50,05	50,89	50,40
02/12/2024	1.696.200	-0,32%	50,66	49,96	50,96	50,42
29/11/2024	1.096.875	0,52%	50,40	50,35	50,73	50,58
27/11/2024	1.480.530	0,94%	49,99	49,93	50,69	50,32