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 > >>
11/09/2026	3.401.556	0,49%	60,47	60,36	61,49	61,46
10/09/2026	4.378.868	0,23%	62,2937	60,19	62,50	61,16
09/09/2026	4.308.916	1,11%	61,6276	61,02	62,21	61,02
08/09/2026	2.676.192	1,04%	60,9274	60,35	62,03	60,65
04/09/2026	2.693.318	-0,87%	60,1188	59,352	60,36	60,04
03/09/2026	2.482.641	-0,57%	61,20	60,51	61,33	60,61
02/09/2026	2.287.628	-0,06%	60,40	60,14	61,135	60,91
01/09/2026	3.090.569	1,24%	61,22	60,055	61,37	60,95
31/08/2026	3.025.753	1,97%	60,34	59,37	60,95	60,18
28/08/2026	1.755.878	-0,13%	58,94	58,67	59,48	59,10
27/08/2026	2.486.023	0,94%	58,45	58,13	59,59	59,17
26/08/2026	2.883.584	0,30%	57,6001	57,54	58,98	58,62
25/08/2026	3.059.028	-2,10%	58,65	58,37	59,36	58,41
24/08/2026	3.073.762	-1,93%	60,70	59,395	61,22	60,11
21/08/2026	2.847.524	-0,37%	61,478	61,20	61,7798	61,30
20/08/2026	4.185.028	2,31%	61,40	60,945	62,145	61,52
19/08/2026	3.895.278	0,43%	60,00	59,7507	60,83	60,09
18/08/2026	3.507.555	1,25%	59,3859	59,22	59,905	59,80
17/08/2026	2.421.643	1,17%	58,59	58,06	59,135	58,9873
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