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 > >>
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
20/03/2026	9.774.562	2,03%	60,04	59,67	61,37	60,71
19/03/2026	12.253.642	2,07%	58,79	58,70	60,73	59,58
18/03/2026	7.826.728	1,12%	58,00	57,91	58,82	58,38
17/03/2026	6.076.196	0,84%	57,4068	57,30	58,26	57,73
16/03/2026	7.575.154	-1,09%	57,4203	56,71	57,985	57,25
13/03/2026	8.246.400	-0,91%	57,67	57,075	58,33	57,88
12/03/2026	21.656.099	5,06%	56,87	56,42	59,15	58,41
11/03/2026	10.462.827	4,63%	53,34	53,213	55,60	55,58
10/03/2026	12.399.095	-3,00%	53,398	52,05	54,00	53,12
09/03/2026	15.390.724	1,55%	54,85	54,09	56,09	54,76
06/03/2026	16.406.666	1,80%	54,20	53,295	55,16	54,19
05/03/2026	8.109.957	-0,72%	53,90	53,16	54,60	53,24
04/03/2026	7.200.684	-0,13%	52,31	52,22	53,85	53,61
03/03/2026	12.057.801	-0,98%	55,37	53,07	55,47	53,68
02/03/2026	16.537.492	1,73%	56,40	53,32	56,63	54,21
27/02/2026	5.705.372	3,50%	52,84	51,87	53,23	53,08
26/02/2026	5.636.438	0,96%	50,21	49,81	51,975	51,43
25/02/2026	4.134.103	-1,94%	52,00	50,6107	52,10	50,94
24/02/2026	4.898.695	-0,92%	52,52	51,07	52,5616	51,95
23/02/2026	6.606.676	1,12%	52,06	52,01	53,33	52,43
20/02/2026	7.859.043	0,62%	51,2789	50,60	52,20	51,84
19/02/2026	18.742.282	9,51%	49,65	49,4711	52,215	51,53
18/02/2026	6.395.709	2,74%	46,6219	46,255	47,43	47,11
17/02/2026	3.741.406	-0,26%	46,23	45,06	46,7599	45,94
13/02/2026	4.136.997	1,21%	45,40	45,16	46,525	46,07
12/02/2026	6.527.019	-3,70%	47,05	44,88	47,10	45,49
11/02/2026	5.948.051	2,09%	46,95	46,83	47,69	47,24
10/02/2026	3.894.079	-0,84%	46,7837	46,06	46,7837	46,27
09/02/2026	3.498.890	0,83%	46,43	45,97	46,807	46,66