Occidental Petroleum Corporation (OXY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,92%	63,00	62,665	63,545	63,44
17/05/2024	2.952.562	0,92%	63,00	62,665	63,545	63,44
16/05/2024	2.867.813	-0,82%	63,395	62,715	63,57	62,86
15/05/2024	3.126.754	0,56%	62,92	62,02	63,54	63,41
14/05/2024	2.135.801	0,24%	62,92	62,67	63,29	63,06
13/05/2024	3.316.050	-1,04%	63,79	62,505	63,91	62,91
10/05/2024	2.779.190	-1,04%	63,79	63,44	64,68	63,57
09/05/2024	2.432.851	0,88%	63,79	63,60	64,5717	64,24
08/05/2024	4.518.612	-2,14%	63,90	63,44	64,6699	63,68
07/05/2024	3.055.772	0,36%	67,38	64,91	65,445	65,255
06/05/2024	3.489.701	0,98%	67,38	64,80	65,77	65,02
03/05/2024	3.015.613	-0,42%	67,38	63,66	64,91	64,39
02/05/2024	2.450.122	0,33%	67,38	64,125	65,37	64,66
01/05/2024	4.277.327	-2,56%	67,38	63,685	65,975	64,45
30/04/2024	3.171.721	-3,06%	67,38	66,135	68,17	66,14
29/04/2024	2.369.921	0,66%	67,38	67,36	68,43	68,23
26/04/2024	2.307.941	-0,15%	67,915	66,93	68,015	67,78
25/04/2024	2.263.706	0,82%	66,72	66,99	68,02	67,88
24/04/2024	2.236.927	-0,09%	66,72	66,81	67,51	67,33
23/04/2024	2.457.651	0,58%	66,72	66,4101	67,50	67,39
22/04/2024	2.609.659	0,56%	66,19	65,88	67,585	67,00
19/04/2024	3.619.329	0,89%	66,19	66,12	67,62	66,63
18/04/2024	3.003.594	0,09%	66,78	65,64	66,3799	66,04
17/04/2024	3.268.131	-1,26%	66,78	65,53	67,0595	65,98
16/04/2024	6.587.590	-2,22%	68,26	65,6373	68,0406	66,82
15/04/2024	4.528.473	-0,97%	68,26	68,25	69,44	68,34
12/04/2024	7.593.890	-0,36%	68,26	68,72	71,185	69,01
11/04/2024	3.400.023	0,46%	68,26	68,33	69,50	69,26
10/04/2024	3.946.893	0,57%	68,26	68,16	69,50	68,94
09/04/2024	2.368.199	-0,26%	67,72	68,07	69,14	68,55
08/04/2024	3.823.361	-0,75%	67,72	67,95	69,24	68,73
05/04/2024	5.755.647	2,37%	67,72	67,56	69,58	69,23
04/04/2024	3.427.494	-0,24%	67,72	67,22	68,14	67,55
03/04/2024	3.984.696	0,67%	65,285	67,0475	67,88	67,71
02/04/2024	6.104.257	1,33%	65,285	66,49	68,17	67,26
01/04/2024	3.999.523	2,14%	65,285	64,57	66,535	66,38
28/03/2024	3.084.219	1,23%	64,61	64,36	65,13	64,99
27/03/2024	2.581.093	1,39%	63,04	62,94	64,205	64,20
26/03/2024	2.953.494	-1,91%	64,60	63,295	64,69	63,32
25/03/2024	3.008.820	1,16%	64,18	64,07	64,88	64,55
22/03/2024	2.330.500	-0,19%	64,065	63,53	64,28	63,81
21/03/2024	2.479.994	0,22%	63,865	63,74	64,30	63,93
20/03/2024	3.046.540	-0,42%	63,865	63,615	64,09	63,79
19/03/2024	2.879.312	1,28%	63,07	62,88	64,09	64,01
18/03/2024	2.929.400	0,88%	62,20	62,32	63,43	63,20
15/03/2024	2.816.095	0,11%	62,20	60,92	63,00	62,65
14/03/2024	3.420.691	0,88%	62,20	62,13	62,8199	62,605
13/03/2024	3.627.758	1,41%	61,38	61,54	62,44	62,00
12/03/2024	2.745.000	-0,62%	61,38	60,852	61,476	61,14
11/03/2024	2.893.587	1,20%	60,96	60,28	61,555	61,53
08/03/2024	2.596.530	-0,41%	60,96	60,65	61,245	60,80
07/03/2024	3.467.682	0,35%	60,43	60,66	61,3899	61,08
06/03/2024	3.496.127	0,84%	60,43	61,11	61,67	61,09
05/03/2024	3.103.549	-0,17%	60,43	60,01	61,135	60,58
04/03/2024	3.052.953	-1,11%	61,50	60,53	61,64	60,68
01/03/2024	3.608.902	1,24%	60,975	60,8247	61,595	61,36
29/02/2024	3.058.108	0,58%	59,70	60,06	60,875	60,61
28/02/2024	3.643.004	-0,56%	59,70	60,23	61,29	60,26
27/02/2024	3.317.152	0,22%	59,70	60,17	60,97	60,60
26/02/2024	4.526.397	0,75%	59,70	59,58	60,76	60,47
23/02/2024	3.836.556	-0,84%	60,00	59,4799	60,225	60,02
22/02/2024	4.117.154	0,10%	60,23	59,835	60,865	60,53
21/02/2024	5.137.323	1,58%	59,58	59,355	60,53	60,50
20/02/2024	8.802.845	-1,59%	60,53	59,15	60,53	59,56
19/02/2024	2.669.327	0,00%	60,41	60,09	60,87	60,52
16/02/2024	2.669.327	5,62%	60,41	60,09	60,87	60,52
15/02/2024	10.939.511	4,92%	57,80	57,38	60,14	60,12
14/02/2024	6.135.187	-0,55%	57,97	57,06	58,325	57,295
13/02/2024	5.179.287	-0,72%	57,97	57,04	58,15	57,61
12/02/2024	4.407.122	0,97%	57,53	57,51	58,495	58,03
09/02/2024	4.278.330	-1,10%	57,69	57,24	58,34	57,41
08/02/2024	3.787.656	0,75%	57,69	57,555	58,295	58,05
07/02/2024	4.237.055	0,09%	57,69	57,07	58,02	57,62
06/02/2024	4.835.624	1,04%	56,75	57,15	58,405	57,57
05/02/2024	5.186.699	-0,11%	56,75	56,07	57,34	56,98
02/02/2024	4.413.553	-0,49%	57,805	56,73	57,5498	57,04
01/02/2024	5.386.197	-0,43%	57,805	56,915	58,09	57,32
31/01/2024	4.520.318	-2,16%	57,805	57,56	58,86	57,63
30/01/2024	4.141.530	1,17%	57,805	57,75	58,99	58,90
29/01/2024	3.658.500	-0,31%	58,24	57,61	58,42	58,22
26/01/2024	3.713.823	0,67%	58,24	57,54	58,43	58,40
25/01/2024	4.917.865	1,22%	57,75	56,955	58,06	58,01
24/01/2024	3.933.206	1,02%	57,04	56,785	57,435	57,31
23/01/2024	3.260.767	0,02%	56,56	56,51	57,1563	56,75
22/01/2024	4.137.701	0,57%	56,20	55,9392	56,97	56,74
19/01/2024	4.843.850	-0,09%	56,20	55,82	56,41	56,42
18/01/2024	6.344.450	0,50%	57,47	55,5302	56,65	56,50
17/01/2024	4.895.260	-0,71%	57,47	55,98	56,655	56,22
16/01/2024	6.216.885	-2,48%	57,47	56,63	57,9737	56,62
15/01/2024	5.407.445	1,52%	57,47	57,50	58,63	58,00
12/01/2024	5.407.445	1,52%	57,47	57,50	58,63	58,00
11/01/2024	4.901.549	0,58%	57,47	57,0217	57,67	57,13
10/01/2024	5.552.349	-1,15%	57,47	56,67	57,42	56,80
09/01/2024	4.270.761	-1,39%	58,28	57,315	58,26	57,46
08/01/2024	5.176.336	-1,10%	57,94	57,32	58,28	58,29
05/01/2024	4.011.926	-0,30%	60,885	58,59	59,565	58,94
04/01/2024	4.322.968	-2,46%	60,885	58,99	61,0449	59,12
03/01/2024	3.593.574	0,93%	60,94	58,96	60,7874	60,61
02/01/2024	3.678.404	0,57%	60,94	59,895	60,9391	60,05
29/12/2023	2.920.290	-0,50%	60,94	59,545	60,30	59,67