Occidental Petroleum Corporation (OXY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	5.704.386	3,33%	59,81	59,70	61,935	61,40
05/10/2023	5.632.994	-1,03%	61,52	59,10	60,265	59,42
04/10/2023	8.283.616	-3,87%	61,52	59,3369	61,58	60,04
03/10/2023	3.921.788	0,26%	62,00	61,71	62,785	62,46
02/10/2023	5.434.859	-3,98%	66,00	61,69	65,07	62,30
29/09/2023	3.987.453	-1,62%	66,00	64,81	66,008	64,81
28/09/2023	3.861.969	0,43%	64,50	65,11	66,36	65,88
27/09/2023	5.591.800	4,01%	64,50	64,1619	65,91	65,68
26/09/2023	2.998.344	-0,02%	62,52	62,49	63,61	63,15
25/09/2023	3.098.572	0,43%	64,47	62,53	63,34	63,16
22/09/2023	3.647.137	0,53%	64,47	62,56	63,58	62,89
21/09/2023	4.574.977	-2,63%	64,47	62,54	64,5896	62,56
20/09/2023	3.254.521	-2,37%	65,36	64,23	65,96	64,25
19/09/2023	3.598.300	-0,77%	67,22	65,38	67,19	65,81
18/09/2023	4.151.557	0,26%	66,78	65,4725	67,105	66,32
15/09/2023	4.682.221	-1,71%	66,78	65,98	67,105	66,15
14/09/2023	4.343.447	1,40%	66,49	66,815	67,665	67,25
13/09/2023	4.283.115	-0,17%	66,49	65,84	66,7985	66,32
12/09/2023	5.631.905	4,06%	64,50	64,47	66,485	66,43
11/09/2023	3.926.161	-2,21%	64,92	63,5627	65,90	63,84
08/09/2023	3.230.572	1,10%	64,92	64,92	65,75	65,28
07/09/2023	3.300.932	-1,25%	65,87	64,44	65,425	64,57
06/09/2023	4.298.672	-0,92%	65,87	64,965	66,49	65,57
05/09/2023	6.681.491	2,51%	65,21	64,72	66,90	66,19
04/09/2023	4.268.352	2,84%	63,00	63,505	64,845	64,57
01/09/2023	4.268.352	2,84%	63,00	63,505	64,845	64,57
31/08/2023	3.327.442	0,26%	63,00	62,3108	63,055	62,79
30/08/2023	2.144.512	0,37%	62,25	62,42	62,96	62,63
29/08/2023	2.739.978	0,26%	62,25	61,745	62,465	62,40
28/08/2023	2.264.353	0,65%	62,25	61,91	62,815	62,24
25/08/2023	3.080.446	0,80%	61,845	61,17	62,36	61,84
24/08/2023	2.929.483	-0,73%	63,71	61,05	62,06	61,37
23/08/2023	4.383.607	-1,73%	63,71	60,8445	62,16	61,82
22/08/2023	2.292.978	-1,29%	63,71	62,875	63,845	62,91
21/08/2023	3.137.497	-0,81%	62,51	63,2891	64,975	63,55
18/08/2023	3.230.388	1,44%	62,51	62,475	64,23	64,07
17/08/2023	3.160.515	0,98%	64,84	63,045	64,1898	63,16
16/08/2023	3.689.806	-1,51%	64,84	62,51	64,30	62,59
15/08/2023	3.515.872	-2,40%	64,84	63,371	64,8631	63,55
14/08/2023	3.489.858	-1,19%	64,055	64,4316	65,80	65,06
11/08/2023	8.821.720	3,31%	64,055	64,00	66,025	65,84
10/08/2023	3.706.361	-0,13%	64,20	63,25	64,61	63,73
09/08/2023	5.302.389	0,09%	64,20	63,685	65,07	63,81
08/08/2023	3.229.946	-0,24%	63,00	62,45	63,895	63,75
07/08/2023	3.963.971	0,60%	60,15	63,535	64,2802	63,90
04/08/2023	5.825.037	2,11%	60,15	62,52	64,525	63,52
03/08/2023	5.425.416	1,20%	60,15	60,03	62,48	62,21
02/08/2023	5.100.499	-1,88%	62,64	60,69	62,1389	61,46
01/08/2023	2.770.603	-0,78%	62,64	62,11	63,09	62,64
31/07/2023	3.996.402	1,69%	62,55	62,4586	63,235	63,13
28/07/2023	2.822.304	0,38%	62,065	61,31	62,18	62,085
27/07/2023	3.712.412	-1,59%	62,35	61,57	63,3996	61,85
26/07/2023	3.028.602	-0,88%	62,35	62,45	63,16	62,85
25/07/2023	4.788.332	1,75%	62,35	61,985	63,97	63,41
24/07/2023	5.505.421	2,60%	60,59	61,07	63,04	62,32
21/07/2023	2.717.343	0,46%	60,59	60,20	60,95	60,74
20/07/2023	2.554.008	0,50%	60,60	60,135	60,90	60,46
19/07/2023	3.156.211	0,13%	60,30	59,95	60,735	60,16
18/07/2023	4.926.892	1,33%	59,16	59,11	60,88	60,08
17/07/2023	2.901.143	-0,15%	58,91	58,86	59,52	59,29
14/07/2023	4.572.786	-3,35%	58,91	59,25	61,14	59,38
13/07/2023	4.576.366	0,20%	58,91	61,05	61,90	61,44
12/07/2023	5.034.874	1,40%	58,91	61,045	61,88	61,40
11/07/2023	6.333.198	3,15%	58,91	58,84	60,8375	60,55
10/07/2023	3.574.824	0,15%	58,48	58,30	59,14	58,70
07/07/2023	5.219.252	1,89%	57,47	57,44	59,22	58,70
06/07/2023	4.522.036	-2,17%	58,27	57,1711	58,78	57,61
05/07/2023	3.411.405	-0,54%	59,59	58,655	59,5724	58,89
04/07/2023	1.910.159	0,60%	58,93	58,655	59,4583	59,15
03/07/2023	1.909.647	0,41%	58,93	58,655	59,4583	59,04
30/06/2023	5.089.897	0,48%	57,18	58,71	59,45	58,80
29/06/2023	5.187.479	1,85%	57,18	57,67	58,525	58,52
28/06/2023	3.960.808	0,58%	57,18	56,75	57,895	57,46
27/06/2023	4.099.166	-0,21%	57,18	56,90	57,66	57,13
26/06/2023	4.850.204	2,11%	56,13	56,101	57,55	57,25
23/06/2023	4.905.056	-0,67%	56,92	55,89	56,30	56,14
22/06/2023	4.290.663	-1,65%	56,92	56,51	57,116	56,52
21/06/2023	3.887.931	0,42%	58,08	56,98	57,84	57,47
20/06/2023	5.345.299	-1,58%	58,08	56,88	58,109	57,23
19/06/2023	4.147.434	-0,50%	59,23	57,97	58,80	58,13
16/06/2023	4.147.434	-0,50%	59,23	57,97	58,80	58,13
15/06/2023	4.354.417	-0,09%	59,23	58,33	59,0199	58,42
14/06/2023	4.390.158	-0,51%	59,23	58,07	59,74	58,47
13/06/2023	4.889.286	-0,57%	59,70	58,76	60,11	58,85
12/06/2023	3.516.145	-0,22%	59,74	58,585	59,41	59,19
09/06/2023	3.238.936	-0,65%	59,74	59,0995	60,0694	59,32
08/06/2023	4.986.540	-0,25%	59,74	58,52	60,52	59,71
07/06/2023	3.698.699	1,06%	59,74	59,71	60,6999	60,07
06/06/2023	3.855.986	0,07%	58,55	58,50	59,585	59,44
05/06/2023	4.221.366	-0,49%	60,82	59,40	60,91	59,40
02/06/2023	5.601.651	2,70%	59,04	58,725	59,985	59,69
01/06/2023	4.041.065	0,80%	57,725	57,5275	59,045	58,12
31/05/2023	4.658.566	-0,59%	59,07	57,90	58,71	57,66
30/05/2023	4.658.566	-0,59%	59,07	57,90	58,71	58,59
29/05/2023	3.432.274	0,22%	59,07	58,56	59,23	58,94
26/05/2023	3.432.274	0,22%	59,07	58,56	59,23	58,94
25/05/2023	3.583.251	-0,98%	58,52	58,285	59,095	58,81
24/05/2023	4.475.045	-0,49%	59,63	59,1215	60,35	59,39
23/05/2023	3.528.093	1,08%	59,63	59,255	60,3108	59,68
22/05/2023	3.690.034	-0,15%	58,70	58,71	59,53	59,04