Occidental Petroleum Corporation (OXY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.002.502	1,61%	61,46	62,50	63,30	63,12
16/07/2024	1.372.396	0,19%	61,50	61,26	62,40	62,12
15/07/2024	1.951.060	1,31%	61,58	61,07	62,58	62,00
12/07/2024	1.366.872	-0,46%	61,80	61,07	61,89	61,20
11/07/2024	1.162.130	0,11%	61,17	60,86	61,74	61,48
10/07/2024	1.220.724	0,64%	61,06	60,87	61,485	61,41
09/07/2024	1.099.620	0,12%	60,50	60,43	61,55	61,02
08/07/2024	1.782.652	-1,36%	61,40	60,92	61,98	60,95
05/07/2024	1.144.061	-0,85%	62,36	61,46	62,36	61,79
04/07/2024	1.156.616	0,00%	62,33	61,87	62,53	62,32
03/07/2024	1.156.616	-0,06%	62,33	61,87	62,53	62,32
02/07/2024	1.536.491	-0,83%	63,44	61,83	63,52	62,36
01/07/2024	1.106.718	-0,24%	63,26	62,52	63,57	62,88
28/06/2024	3.481.251	0,54%	63,23	62,78	63,42	63,03
27/06/2024	1.144.669	-0,29%	63,34	62,47	63,35	62,69
26/06/2024	1.235.067	-0,37%	63,00	62,12	63,08	62,87
25/06/2024	1.782.366	-0,24%	63,08	62,56	63,21	63,10
24/06/2024	2.536.529	3,83%	61,38	61,33	63,65	63,25
21/06/2024	12.737.103	-2,43%	62,67	60,72	62,75	60,92
20/06/2024	2.568.927	1,93%	61,89	61,45	62,95	62,44
19/06/2024	2.256.199	0,00%	61,03	60,83	61,59	61,26
18/06/2024	2.256.199	2,37%	61,03	60,83	61,59	61,26
17/06/2024	3.568.699	0,60%	59,83	59,48	60,375	60,20
14/06/2024	4.402.164	0,06%	60,01	59,1105	59,87	59,8382
13/06/2024	4.688.176	-0,83%	60,01	59,38	60,39	59,80
12/06/2024	3.723.636	-0,51%	60,01	60,02	61,26	60,30
11/06/2024	2.660.084	0,22%	60,01	59,96	60,7297	60,61
10/06/2024	3.871.116	2,06%	60,01	59,74	60,54	60,48
07/06/2024	3.585.141	-1,00%	59,855	59,325	60,27	59,48
06/06/2024	2.381.118	0,40%	60,18	59,52	60,11	60,08
05/06/2024	2.227.781	-0,08%	60,18	59,4501	60,0953	59,845
04/06/2024	3.359.886	-1,12%	60,00	59,08	60,56	59,89
03/06/2024	3.680.519	-3,09%	62,21	60,20	62,24	60,57
31/05/2024	2.241.963	2,11%	61,41	61,34	62,59	62,50
30/05/2024	1.831.258	0,19%	60,975	60,92	61,55	61,235
29/05/2024	3.589.933	-1,75%	62,01	60,76	62,06	61,12
28/05/2024	3.256.906	0,23%	62,29	61,835	62,85	62,09
27/05/2024	964.093	0,00%	62,28	61,75	62,46	61,95
24/05/2024	964.093	-1,13%	62,28	61,75	62,46	61,95
23/05/2024	3.371.347	-1,12%	63,70	61,67	63,105	61,96
22/05/2024	2.990.776	-1,09%	63,70	62,19	63,16	62,66
21/05/2024	2.034.970	-0,35%	63,70	63,18	64,07	63,35
20/05/2024	2.650.658	0,25%	63,70	63,01	63,75	63,57
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