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 > >>
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
06/02/2026	3.731.413	2,71%	45,30	44,85	46,40	46,275
05/02/2026	5.452.961	-3,43%	45,875	44,52	46,03	45,09
04/02/2026	8.881.881	3,16%	45,1731	45,17	46,775	46,69
03/02/2026	5.761.514	3,33%	44,00	43,31	45,3686	45,26
02/02/2026	5.344.038	-3,39%	44,20	43,67	44,50	43,80
30/01/2026	5.091.971	-0,07%	45,3923	44,335	45,495	45,39
29/01/2026	8.678.487	1,32%	45,99	45,308	46,949	45,42
28/01/2026	5.023.923	0,61%	44,92	44,395	45,17	44,83
27/01/2026	3.967.080	1,43%	44,20	43,832	44,60	44,55
26/01/2026	3.703.015	-0,41%	44,69	43,61	44,725	43,92
23/01/2026	5.720.854	2,20%	43,64	43,21	44,48	44,10
22/01/2026	4.238.197	-0,83%	43,12	42,35	43,33	43,15
21/01/2026	4.218.720	3,01%	42,73	42,715	43,9408	43,51
20/01/2026	4.710.297	-1,08%	42,5699	42,00	42,93	42,24
16/01/2026	4.515.261	-1,09%	43,37	42,63	43,48	42,70
15/01/2026	5.832.439	-2,60%	43,78	42,80	43,905	43,17
14/01/2026	6.826.269	2,33%	43,58	43,45	45,11	44,32
13/01/2026	6.497.267	1,57%	43,12	43,0501	44,15	43,31
12/01/2026	3.764.122	-0,33%	43,00	42,26	43,14	42,72
09/01/2026	5.301.138	-0,86%	43,26	42,685	43,86	42,86
08/01/2026	7.459.260	5,47%	41,15	41,03	43,68	43,23
07/01/2026	5.069.963	-1,80%	41,8731	40,7285	41,8731	40,99
06/01/2026	5.784.051	1,24%	41,27	41,02	42,23	41,74
05/01/2026	10.435.322	-2,71%	42,94	40,385	43,19	41,23
02/01/2026	4.875.318	3,06%	41,15	41,025	42,7931	42,38
31/12/2025	3.465.676	-0,82%	41,5001	40,9915	41,56	41,12
30/12/2025	5.844.343	2,60%	40,58	40,45	41,62	41,075
29/12/2025	5.579.159	1,38%	40,13	39,895	40,43	40,41
26/12/2025	3.279.800	-0,38%	39,87	39,45	40,035	39,85
24/12/2025	1.804.105	-0,13%	40,0672	39,94	40,23	40,00
23/12/2025	3.780.852	-0,42%	40,32	39,63	40,42	40,10
22/12/2025	4.229.956	1,64%	39,9821	38,46	40,4701	40,27
19/12/2025	4.554.954	-0,28%	39,86	39,58	40,23	39,62
18/12/2025	4.845.186	-2,22%	40,44	39,535	40,5999	39,73
17/12/2025	6.760.947	4,51%	39,3037	39,26	40,88	40,63
16/12/2025	6.510.104	-3,16%	39,7198	38,80	40,49	38,92
15/12/2025	5.263.422	-2,14%	41,11	39,765	41,14	40,19
12/12/2025	3.115.515	-0,32%	41,185	40,91	41,522	41,07
11/12/2025	3.572.143	-1,32%	41,31	40,90	41,64	41,20
10/12/2025	4.194.166	1,07%	41,30	41,165	41,78	41,75
09/12/2025	3.442.943	0,46%	41,44	41,04	41,80	41,31
08/12/2025	5.117.003	-2,52%	41,87	41,19	42,11	41,36
05/12/2025	3.730.530	-0,56%	42,565	42,39	43,205	42,43
04/12/2025	2.460.770	0,52%	42,53	42,315	42,75	42,67
03/12/2025	3.415.620	1,12%	42,2003	41,98	43,00	42,45
02/12/2025	3.890.269	-0,85%	42,2982	41,41	42,84	41,98
01/12/2025	3.281.726	0,81%	42,05	41,785	42,74	42,34
28/11/2025	1.953.766	1,28%	41,5645	38,7959	42,325	42,00
26/11/2025	3.409.076	0,02%	41,3967	41,3438	42,01	41,42
25/11/2025	3.794.673	-0,05%	41,00	40,85	41,5251	41,41
24/11/2025	3.594.529	-0,02%	41,41	40,64	41,5872	41,43
21/11/2025	3.811.801	0,64%	41,25	40,40	41,53	41,44