BiG | O banco que entende os seus valores.

Occidental Petroleum Corporation (OXY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/08/2026	3 292 619	1,14%	57,9843	57,83	58,94	58,36
13/08/2026	3 538 281	-1,45%	57,88	57,175	58,0665	57,70
12/08/2026	2 838 979	-0,89%	58,6406	58,26	58,855	58,55
11/08/2026	3 107 522	0,62%	58,35	58,30	59,55	59,06
10/08/2026	4 166 561	4,68%	56,95	56,60	58,7327	58,65
07/08/2026	3 323 818	-0,22%	55,65	55,13	56,45	55,92
06/08/2026	8 194 501	4,00%	55,9454	55,82	57,35	56,04
05/08/2026	3 900 750	-2,29%	55,50	53,66	55,59	53,81
04/08/2026	3 559 897	-0,60%	54,5501	53,76	55,37	55,09
03/08/2026	4 224 921	-3,21%	56,20	54,88	56,20	55,47
31/07/2026	2 292 098	2,00%	55,09	55,935	57,10	57,07
30/07/2026	2 318 614	-0,19%	55,24	54,7286	56,03	55,95
29/07/2026	3 852 329	4,02%	55,39	55,34	56,315	56,03
28/07/2026	3 396 167	-1,70%	55,0962	53,75	55,42	53,93
27/07/2026	3 660 188	-4,04%	55,29	54,93	56,49	54,93
24/07/2026	3 495 982	-0,51%	57,05	56,8301	57,93	57,30
23/07/2026	4 214 875	0,24%	59,00	57,50	59,00	57,60
22/07/2026	3 756 937	1,77%	57,3785	57,09	57,815	57,50
21/07/2026	3 248 217	2,35%	55,49	55,38	56,50	56,50
20/07/2026	2 911 144	0,63%	54,3741	54,00	55,6699	55,19
17/07/2026	3 524 528	2,31%	54,675	54,005	55,16	54,86
16/07/2026	3 241 624	-0,21%	54,00	53,53	54,195	53,65
15/07/2026	4 440 079	-1,05%	54,64	52,30	54,75	53,77
14/07/2026	4 964 986	-0,42%	55,18	53,81	55,49	54,57
13/07/2026	6 876 694	3,58%	53,8548	53,45	55,1097	54,81
10/07/2026	3 253 890	0,40%	52,43	51,865	53,055	52,89
09/07/2026	3 840 596	-2,47%	53,2391	52,05	53,242	52,30
08/07/2026	10 133 265	3,67%	53,13	52,47	54,885	53,59
07/07/2026	5 076 581	5,83%	49,16	49,16	51,875	51,68
06/07/2026	2 688 222	-0,22%	48,72	48,6042	49,27	48,81
02/07/2026	3 103 881	1,90%	48,15	48,10	48,97	48,91
01/07/2026	3 465 294	-1,32%	48,40	47,77	48,7222	47,94
30/06/2026	4 599 447	-1,06%	49,20	48,55	49,715	48,57
29/06/2026	3 471 448	-1,65%	50,11	49,06	50,41	49,09
26/06/2026	4 375 447	-2,37%	50,61	49,85	51,07	49,99
25/06/2026	949 101	0,31%	50,80	50,44	51,37	51,21
24/06/2026	3 930 105	-2,27%	51,10	50,30	51,38	51,09
23/06/2026	3 116 769	0,41%	52,14	51,66	58,06	52,23
18/06/2026	4 343 099	-2,31%	52,5396	51,185	52,78	52,00
17/06/2026	3 433 013	-1,22%	53,64	52,83	53,99	53,04
16/06/2026	3 676 299	-1,53%	53,79	53,40	54,165	53,67
15/06/2026	4 791 615	-3,69%	53,71	53,14	54,975	54,46
12/06/2026	4 951 211	2,02%	54,90	54,6004	57,30	56,54
11/06/2026	5 246 096	-2,75%	57,6641	55,47	58,13	55,47
10/06/2026	4 383 118	1,46%	56,80	56,65	58,46	57,10
09/06/2026	5 287 317	-1,62%	56,90	55,615	57,065	56,29
08/06/2026	3 835 661	1,07%	57,33	57,13	58,16	57,48
05/06/2026	3 527 025	-3,03%	58,59	56,885	58,89	56,93
04/06/2026	4 076 565	-1,64%	58,77	58,13	58,99	58,67
03/06/2026	3 741 073	0,98%	59,5201	59,12	60,50	59,64
02/06/2026	3 960 386	0,36%	58,53	58,00	59,41	59,09
01/06/2026	5 715 874	4,04%	57,40	57,2195	59,89	58,92
29/05/2026	4 842 687	-1,12%	56,88	56,025	57,10	56,63
28/05/2026	4 997 757	0,76%	57,42	56,97	58,20	57,32
27/05/2026	5 167 144	-0,99%	56,2099	55,705	57,91	56,89
26/05/2026	4 900 626	-2,18%	58,10	57,46	59,10	57,46
22/05/2026	3 420 833	-0,19%	58,48	58,08	59,17	58,81
21/05/2026	7 079 747	-0,12%	60,08	58,02	60,835	58,83
20/05/2026	5 797 043	-2,35%	59,88	58,83	61,197	58,87
19/05/2026	6 352 083	1,68%	59,98	59,64	60,94	60,70
18/05/2026	6 186 272	0,13%	58,575	58,32	60,245	59,70
15/05/2026	6 511 721	3,81%	57,80	57,56	59,62	59,62
14/05/2026	4 368 385	1,18%	56,00	55,845	57,2705	56,84
13/05/2026	3 276 421	-0,16%	55,7501	55,4701	56,34	56,18
12/05/2026	4 815 902	1,98%	55,95	55,17	56,425	56,27
11/05/2026	7 091 213	3,72%	53,7805	53,77	55,455	55,14
08/05/2026	6 177 801	-1,68%	54,01	52,985	54,25	53,03
07/05/2026	8 402 112	-2,20%	54,06	53,18	54,34	53,94
06/05/2026	9 468 555	-7,27%	55,5933	54,74	56,69	55,12
05/05/2026	4 359 169	-1,69%	59,95	59,18	60,10	59,34
04/05/2026	4 779 346	2,68%	58,80	58,61	60,385	60,27
01/05/2026	5 924 691	-3,22%	60,30	57,90	60,40	58,71
30/04/2026	5 512 426	-0,18%	59,672	58,93	60,735	60,58
29/04/2026	6 936 896	3,67%	59,2418	58,61	60,785	60,76
28/04/2026	5 861 967	2,34%	58,48	57,93	59,00	58,61
27/04/2026	948 414	0,88%	57,41	57,2487	58,015	57,27
24/04/2026	3 596 803	-1,31%	57,25	56,515	57,75	57,12
23/04/2026	5 101 717	1,19%	57,46	56,85	58,005	57,83
22/04/2026	5 060 737	1,28%	56,3099	56,20	57,105	57,05
21/04/2026	7 227 410	3,36%	54,64	54,33	56,48	56,33
20/04/2026	5 898 194	1,28%	54,32	53,87	54,96	54,48
17/04/2026	11 299 836	-5,42%	53,7422	51,96	54,025	53,79
16/04/2026	4 910 180	1,84%	56,10	55,8975	57,055	56,87
15/04/2026	5 375 406	0,81%	55,25	55,135	56,40	55,83
14/04/2026	8 221 222	-4,53%	57,15	55,10	57,15	55,38
13/04/2026	7 513 054	0,16%	59,35	57,40	59,49	58,06
10/04/2026	4 941 566	-0,96%	57,83	57,6299	58,82	57,97
09/04/2026	7 582 715	-2,10%	60,415	58,2301	60,73	58,53
08/04/2026	12 562 328	-5,47%	57,33	56,25	59,98	59,77
07/04/2026	6 213 550	-0,03%	63,47	62,46	64,28	62,94
06/04/2026	5 437 054	-0,19%	62,40	62,18	63,34	62,96
02/04/2026	11 352 196	1,08%	64,68	62,36	66,02	62,97
01/04/2026	14 087 520	-4,26%	62,8717	61,17	65,56	62,23
31/03/2026	17 036 334	-1,92%	65,91	62,7735	67,45	65,00
30/03/2026	10 192 028	1,45%	65,8807	65,615	67,05	66,24
27/03/2026	9 050 314	1,46%	64,7914	64,23	66,00	65,32
26/03/2026	9 767 700	4,05%	62,30	62,15	64,44	64,36
25/03/2026	7 031 091	0,98%	59,8312	59,8312	62,26	61,85
24/03/2026	7 037 683	1,56%	60,485	60,44	62,109	61,25
23/03/2026	11 759 479	-0,68%	58,16	58,10	60,745	60,31