Occidental Petroleum Corporation (OXY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	3.317.152	0,22%	59,70	60,17	60,97	60,60
26/02/2024	4.526.397	0,75%	59,70	59,58	60,76	60,47
23/02/2024	3.836.556	-0,84%	60,00	59,4799	60,225	60,02
22/02/2024	4.117.154	0,10%	60,23	59,835	60,865	60,53
21/02/2024	5.137.323	1,58%	59,58	59,355	60,53	60,50
20/02/2024	8.802.845	-1,59%	60,53	59,15	60,53	59,56
19/02/2024	2.669.327	0,00%	60,41	60,09	60,87	60,52
16/02/2024	2.669.327	5,62%	60,41	60,09	60,87	60,52
15/02/2024	10.939.511	4,92%	57,80	57,38	60,14	60,12
14/02/2024	6.135.187	-0,55%	57,97	57,06	58,325	57,295
13/02/2024	5.179.287	-0,72%	57,97	57,04	58,15	57,61
12/02/2024	4.407.122	0,97%	57,53	57,51	58,495	58,03
09/02/2024	4.278.330	-1,10%	57,69	57,24	58,34	57,41
08/02/2024	3.787.656	0,75%	57,69	57,555	58,295	58,05
07/02/2024	4.237.055	0,09%	57,69	57,07	58,02	57,62
06/02/2024	4.835.624	1,04%	56,75	57,15	58,405	57,57
05/02/2024	5.186.699	-0,11%	56,75	56,07	57,34	56,98
02/02/2024	4.413.553	-0,49%	57,805	56,73	57,5498	57,04
01/02/2024	5.386.197	-0,43%	57,805	56,915	58,09	57,32
31/01/2024	4.520.318	-2,16%	57,805	57,56	58,86	57,63
30/01/2024	4.141.530	1,17%	57,805	57,75	58,99	58,90
29/01/2024	3.658.500	-0,31%	58,24	57,61	58,42	58,22
26/01/2024	3.713.823	0,67%	58,24	57,54	58,43	58,40
25/01/2024	4.917.865	1,22%	57,75	56,955	58,06	58,01
24/01/2024	3.933.206	1,02%	57,04	56,785	57,435	57,31
23/01/2024	3.260.767	0,02%	56,56	56,51	57,1563	56,75
22/01/2024	4.137.701	0,57%	56,20	55,9392	56,97	56,74
19/01/2024	4.843.850	-0,09%	56,20	55,82	56,41	56,42
18/01/2024	6.344.450	0,50%	57,47	55,5302	56,65	56,50
17/01/2024	4.895.260	-0,71%	57,47	55,98	56,655	56,22
16/01/2024	6.216.885	-2,48%	57,47	56,63	57,9737	56,62
15/01/2024	5.407.445	1,52%	57,47	57,50	58,63	58,00
12/01/2024	5.407.445	1,52%	57,47	57,50	58,63	58,00
11/01/2024	4.901.549	0,58%	57,47	57,0217	57,67	57,13
10/01/2024	5.552.349	-1,15%	57,47	56,67	57,42	56,80
09/01/2024	4.270.761	-1,39%	58,28	57,315	58,26	57,46
08/01/2024	5.176.336	-1,10%	57,94	57,32	58,28	58,29
05/01/2024	4.011.926	-0,30%	60,885	58,59	59,565	58,94
04/01/2024	4.322.968	-2,46%	60,885	58,99	61,0449	59,12
03/01/2024	3.593.574	0,93%	60,94	58,96	60,7874	60,61
02/01/2024	3.678.404	0,57%	60,94	59,895	60,9391	60,05
29/12/2023	2.920.290	-0,50%	60,94	59,545	60,30	59,67
28/12/2023	4.246.326	-1,70%	60,94	59,95	60,98	60,00
27/12/2023	2.496.240	-0,65%	61,45	60,93	61,6722	61,04
26/12/2023	3.781.099	1,04%	61,36	61,25	61,80	61,44
22/12/2023	5.639.276	0,60%	61,34	60,704	61,94	60,80
21/12/2023	4.449.268	0,45%	59,99	60,00	60,5351	60,44
20/12/2023	5.237.813	-0,22%	60,47	60,085	61,055	60,17
19/12/2023	4.963.444	2,26%	59,135	58,84	60,315	60,30
18/12/2023	4.666.349	0,70%	59,69	58,97	59,885	58,97
15/12/2023	4.616.376	-0,34%	58,58	58,0501	58,9369	58,56
14/12/2023	9.514.564	2,69%	55,66	58,68	59,6784	58,76
13/12/2023	7.462.333	3,01%	55,66	55,61	57,265	57,22
12/12/2023	12.620.968	-2,59%	56,32	55,12	56,72	55,58
11/12/2023	7.814.184	1,04%	56,32	56,31	57,2099	57,0594
08/12/2023	4.271.846	0,12%	56,89	56,33	56,95	56,47
07/12/2023	5.643.848	0,18%	56,73	55,84	57,13	56,40
06/12/2023	6.419.421	-1,27%	57,95	56,33	57,31	56,55
05/12/2023	4.010.989	-1,00%	57,95	57,23	58,08	57,28
04/12/2023	4.906.169	-1,65%	59,15	57,755	58,70	57,86
01/12/2023	4.184.152	-0,54%	59,15	58,78	59,595	58,83
30/11/2023	7.593.745	-1,96%	60,62	59,01	60,72	59,15
29/11/2023	3.428.113	0,45%	60,33	59,875	60,455	60,33
28/11/2023	3.424.308	0,32%	59,94	59,625	60,3975	60,06
27/11/2023	4.087.011	-0,48%	59,97	59,43	60,13	59,8704
24/11/2023	1.863.304	0,04%	59,70	59,995	60,84	60,235
23/11/2023	4.987.626	-0,82%	59,70	59,235	60,35	60,25
22/11/2023	4.940.021	-0,89%	59,70	59,235	60,35	60,21
21/11/2023	2.914.247	-0,64%	60,87	60,325	61,14	60,75
20/11/2023	2.941.295	0,30%	61,41	61,1221	62,0086	61,14
17/11/2023	4.214.730	1,24%	60,815	60,555	61,57	61,06
16/11/2023	5.471.084	-1,62%	60,68	59,62	60,91	60,31
15/11/2023	2.915.393	-0,70%	61,66	61,295	62,2101	61,30
14/11/2023	3.030.963	0,24%	61,78	61,57	62,15	61,76
13/11/2023	3.203.056	0,98%	61,09	60,85	61,65	61,58
10/11/2023	3.453.269	0,71%	61,05	60,1701	61,228	61,01
09/11/2023	3.282.005	-0,93%	61,545	60,56	61,90	60,58
08/11/2023	5.150.513	1,58%	61,06	60,9141	62,27	61,15
07/11/2023	6.602.840	-2,51%	63,18	60,02	60,98	60,20
06/11/2023	3.572.507	-2,00%	63,18	61,59	63,365	61,75
03/11/2023	4.118.302	-0,41%	63,01	62,225	63,44	63,01
02/11/2023	3.197.336	3,11%	61,42	61,10	63,32	63,27
01/11/2023	2.606.939	-0,76%	62,11	61,30	62,48	61,34
31/10/2023	2.485.193	0,23%	61,65	61,01	61,9499	61,81
30/10/2023	3.344.118	-0,90%	62,13	61,36	62,6998	61,67
27/10/2023	2.995.717	-1,55%	63,44	61,87	63,74	62,2899
26/10/2023	3.777.883	0,00%	62,81	62,575	63,67	63,27
25/10/2023	2.909.711	1,18%	62,69	62,625	63,31	63,27
24/10/2023	3.297.597	-0,46%	63,145	62,315	63,27	62,53
23/10/2023	7.412.373	-3,62%	64,19	62,13	64,22	62,82
20/10/2023	3.528.724	-1,93%	66,28	65,085	66,7296	65,18
19/10/2023	3.997.908	-0,06%	65,79	65,522	66,92	66,46
18/10/2023	4.194.264	1,48%	65,75	65,00	66,93	66,50
17/10/2023	3.386.791	0,25%	65,05	65,00	65,695	65,53
16/10/2023	3.651.316	1,55%	64,70	64,13	65,5155	65,37
13/10/2023	7.748.770	1,82%	64,37	63,7552	64,77	64,37
12/10/2023	4.196.683	-0,21%	63,30	62,725	63,89	63,22
11/10/2023	5.865.003	-0,99%	63,30	62,91	63,89	63,35
10/10/2023	3.906.580	-0,31%	63,94	63,57	64,38	63,98
09/10/2023	9.377.241	4,53%	63,56	62,62	64,40	64,18