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 > >>
20/11/2025	4.568.948	-0,58%	41,67	41,175	42,61	41,21
19/11/2025	3.149.075	-2,51%	41,79	40,9371	41,79	41,45
18/11/2025	3.583.567	2,03%	41,45	41,20	42,66	42,52
17/11/2025	3.686.552	-2,47%	42,74	41,615	42,74	41,69
14/11/2025	3.976.743	1,76%	42,15	41,92	43,08	42,76
13/11/2025	3.828.955	0,22%	42,00	41,665	42,50	42,02
12/11/2025	5.060.771	0,19%	41,63	41,35	42,145	41,93
11/11/2025	9.015.081	0,12%	42,16	41,80	43,42	41,85
10/11/2025	5.226.871	1,19%	41,63	40,885	41,81	41,80
07/11/2025	4.117.256	2,38%	40,28	38,86	41,31	41,31
06/11/2025	4.063.203	1,36%	39,90	39,83	40,6786	40,30
05/11/2025	3.958.570	-0,79%	40,12	39,75	40,425	39,75
04/11/2025	3.613.472	-2,05%	40,29	39,7701	40,3299	40,08
03/11/2025	3.163.834	-0,58%	41,1758	40,32	41,19	40,92
31/10/2025	3.246.630	1,25%	40,92	40,65	41,345	41,20
30/10/2025	4.863.351	0,30%	40,42	40,10	41,33	40,70
29/10/2025	5.179.489	-0,61%	40,8999	40,471	41,12	40,58
28/10/2025	6.202.696	-3,48%	41,9912	40,81	42,11	40,83
27/10/2025	3.792.926	-0,63%	42,78	42,1103	42,95	42,30
24/10/2025	3.436.397	-0,30%	43,0098	42,53	43,175	42,57
23/10/2025	6.670.221	2,76%	43,17	42,39	43,3479	42,88
22/10/2025	5.737.967	2,00%	41,18	40,90	41,855	41,73
21/10/2025	4.159.386	-0,29%	41,19	40,615	41,345	40,91
20/10/2025	4.520.483	0,37%	40,99	40,84	41,46	41,03
17/10/2025	4.918.014	-0,20%	41,10	40,50	41,11	40,90
16/10/2025	5.374.860	-2,05%	42,07	40,515	42,0897	41,04
15/10/2025	3.980.688	-0,91%	42,74	41,64	42,76	41,88
14/10/2025	4.411.704	-0,35%	41,90	41,52	42,5282	42,28
13/10/2025	4.388.485	0,64%	42,75	42,1292	42,82	42,42
10/10/2025	7.919.473	-5,16%	44,13	42,15	44,13	42,15
09/10/2025	5.435.676	-1,16%	45,24	44,4002	45,741	44,52
08/10/2025	3.603.639	-0,64%	45,43	44,66	45,51	45,04
07/10/2025	4.238.365	-0,15%	45,42	44,805	45,42	45,33
06/10/2025	6.130.446	1,23%	45,15	44,65	45,98	45,40
03/10/2025	8.522.036	1,38%	44,97	44,58	45,33	44,85
02/10/2025	22.330.975	-7,31%	48,13	43,84	48,1463	44,23
01/10/2025	4.742.994	1,00%	47,57	47,125	47,99	47,72
30/09/2025	7.414.931	-1,66%	47,60	46,44	48,99	47,25
29/09/2025	7.500.239	1,37%	48,20	47,685	48,88	48,10
26/09/2025	4.853.907	1,04%	47,18	47,08	48,511	47,47
25/09/2025	2.249.636	0,25%	46,61	46,46	47,205	46,99
24/09/2025	2.914.370	0,96%	46,7355	46,65	47,4551	46,89
23/09/2025	3.895.201	1,44%	46,09	45,91	47,235	46,42
22/09/2025	2.951.402	-0,66%	45,888	45,45	46,64	45,76
19/09/2025	3.870.643	-2,46%	47,25	45,98	47,36	46,10
18/09/2025	3.335.546	0,40%	47,20	46,75	47,59	47,36
17/09/2025	3.827.011	-1,20%	47,57	46,97	47,99	47,19
16/09/2025	6.653.316	4,94%	45,68	45,68	47,88	47,76
15/09/2025	2.712.247	-0,38%	45,86	45,1845	45,935	45,47
12/09/2025	2.457.649	-0,73%	46,26	45,66	46,5498	45,67
11/09/2025	2.307.732	-0,59%	45,89	45,59	46,26	46,02
10/09/2025	3.649.403	3,00%	45,15	44,98	46,31	46,31
09/09/2025	2.904.237	-0,52%	45,63	44,90	46,285	44,90
08/09/2025	3.657.390	-1,11%	46,24	44,7746	46,24	45,38
05/09/2025	4.428.658	-1,50%	46,20	45,23	46,25	45,91
04/09/2025	3.599.029	0,67%	46,135	45,79	46,7954	46,61
03/09/2025	4.598.539	-3,64%	47,40	46,05	48,075	46,30
02/09/2025	3.145.886	0,92%	47,50	47,06	48,1072	48,05
29/08/2025	2.670.734	0,21%	47,4103	47,4103	48,03	47,61
28/08/2025	3.535.274	1,40%	46,92	46,585	47,595	47,51
27/08/2025	3.918.267	1,83%	46,00	45,80	47,125	46,87
26/08/2025	2.621.342	-0,74%	46,14	45,54	46,375	46,04
25/08/2025	3.363.968	1,29%	45,75	45,54	46,485	46,40
22/08/2025	4.883.772	2,76%	44,76	44,67	46,02	45,83
21/08/2025	2.480.009	0,66%	44,08	43,81	44,905	44,56
20/08/2025	2.718.186	0,69%	44,0172	43,62	44,50	44,27
19/08/2025	2.994.346	-0,59%	43,92	43,705	44,66	43,96
18/08/2025	3.622.034	-0,90%	44,245	43,67	44,62	44,21
15/08/2025	3.445.091	-0,36%	44,40	44,335	45,065	44,61
14/08/2025	3.168.260	0,05%	44,60	43,98	44,84	44,77
13/08/2025	3.632.070	1,36%	44,26	43,88	44,785	44,75
12/08/2025	3.678.590	1,01%	43,76	43,63	44,74	44,15
11/08/2025	4.379.113	-1,38%	44,56	43,62	44,56	43,71
08/08/2025	5.407.612	1,63%	43,87	43,46	44,725	44,32
07/08/2025	8.090.744	2,47%	43,48	43,48	45,12	43,59
06/08/2025	5.961.564	-1,25%	43,41	42,315	43,825	42,54
05/08/2025	4.148.069	0,51%	42,80	42,45	43,13	43,08
04/08/2025	5.639.752	-1,26%	43,005	42,63	43,48	42,86
01/08/2025	6.087.063	-1,21%	43,87	42,53	43,87	43,41
31/07/2025	2.887.584	-1,04%	43,91	43,84	44,80	43,94
30/07/2025	3.726.081	-2,32%	45,275	44,04	45,30	44,41
29/07/2025	4.895.954	-0,18%	45,105	44,6247	45,64	45,46
28/07/2025	3.561.877	1,88%	45,32	45,025	45,61	45,55
25/07/2025	2.541.229	0,18%	44,40	44,085	44,99	44,71
24/07/2025	3.278.570	0,43%	43,64	43,535	44,875	44,63
23/07/2025	3.332.498	2,02%	43,09	43,04	44,4733	44,44
22/07/2025	3.871.024	1,30%	43,74	42,8711	43,89	43,56
21/07/2025	3.324.814	-1,42%	43,61	42,955	43,89	43,00
18/07/2025	5.068.065	0,16%	42,73	42,36	44,545	43,62
17/07/2025	5.094.947	2,16%	42,91	42,0518	43,62	43,55
16/07/2025	5.523.773	-0,14%	42,96	42,0518	45,14	42,63
15/07/2025	9.483.542	-5,15%	45,94	42,48	45,955	42,69
14/07/2025	5.885.317	-2,61%	46,23	44,59	46,24	45,07
11/07/2025	3.453.001	1,00%	45,29	44,7297	46,44	46,31
10/07/2025	3.633.774	0,61%	45,58	44,7297	45,945	45,85
09/07/2025	4.086.579	-0,39%	43,31	43,31	46,00	45,57
08/07/2025	8.364.375	5,42%	43,51	42,7903	46,00	45,75
07/07/2025	6.172.902	-1,03%	43,58	42,7903	44,17	43,35
04/07/2025	2.508.460	-0,16%	43,77	43,65	44,06	43,80
03/07/2025	2.499.554	-0,18%	43,43	42,77	44,06	43,77