Occidental Petroleum Corporation (OXY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	5.775.222	1,51%	58,70	58,97	60,23	59,13
18/05/2023	4.062.742	-1,26%	58,70	57,775	58,83	58,1803
17/05/2023	3.130.449	1,34%	58,70	58,175	59,165	58,92
16/05/2023	3.321.957	-0,65%	58,745	58,01	58,87	58,14
15/05/2023	2.830.356	0,74%	56,40	58,16	58,88	58,52
12/05/2023	3.344.458	0,28%	56,40	57,74	58,3901	58,09
11/05/2023	4.479.078	1,90%	56,40	56,31	58,00	57,93
10/05/2023	8.356.502	-3,58%	58,22	56,475	58,89	56,85
09/05/2023	4.646.652	-0,07%	58,63	58,59	59,65	58,9212
08/05/2023	6.464.543	-2,82%	60,62	58,93	61,15	58,98
05/05/2023	3.831.934	3,39%	60,02	59,77	61,08	60,69
04/05/2023	3.662.810	-0,46%	59,06	58,275	59,84	58,70
03/05/2023	4.213.007	-1,78%	59,265	58,935	60,10	58,97
02/05/2023	4.827.813	-1,83%	60,475	59,08	60,54	60,05
01/05/2023	2.350.245	-0,59%	60,88	60,76	61,87	61,17
28/04/2023	3.458.868	1,57%	60,28	60,35	62,17	61,53
27/04/2023	3.075.246	0,53%	60,28	59,98	60,815	60,58
26/04/2023	2.956.181	-1,75%	61,21	59,92	61,32	60,26
25/04/2023	3.810.103	-2,28%	61,94	60,63	62,02	61,33
24/04/2023	2.660.904	1,44%	61,98	61,7709	63,07	62,76
21/04/2023	2.110.195	-0,26%	62,25	61,4407	62,43	61,87
20/04/2023	2.667.100	-0,70%	61,52	61,50	62,265	62,03
19/04/2023	2.822.018	-0,84%	62,00	61,385	62,59	62,47
18/04/2023	2.784.944	0,10%	62,755	62,25	63,1624	63,00
17/04/2023	3.266.953	-2,16%	64,36	62,86	64,40	63,09
14/04/2023	2.315.677	-0,45%	64,61	64,04	64,9902	64,48
13/04/2023	2.584.846	-0,11%	64,75	64,525	65,1799	64,77
12/04/2023	3.380.066	0,73%	64,41	64,25	65,21	64,84
11/04/2023	3.093.656	0,59%	64,41	63,916	64,89	64,47
10/04/2023	4.376.253	1,67%	63,33	63,20	64,465	64,09
06/04/2023	3.910.220	-2,37%	64,06	62,97	64,2397	63,04
05/04/2023	4.624.108	-0,40%	64,35	63,585	65,18	64,57
04/04/2023	6.162.847	-0,54%	65,81	63,9093	65,86	64,83
03/04/2023	9.485.485	4,41%	65,71	64,69	66,4699	65,18
31/03/2023	3.244.081	0,18%	62,50	62,16	62,97	62,43
30/03/2023	3.092.315	0,37%	62,81	61,71	62,83	62,32
29/03/2023	5.022.421	-0,19%	62,69	61,70	62,94	62,09
28/03/2023	8.339.057	4,29%	60,68	60,56	62,44	62,21
27/03/2023	5.318.009	2,53%	58,70	58,03	59,86	59,65
24/03/2023	4.850.059	-0,51%	57,83	57,03	58,60	58,18
23/03/2023	5.568.696	-0,55%	59,08	57,685	59,55	58,36
22/03/2023	4.651.162	-2,59%	60,31	58,62	60,4228	58,68
21/03/2023	5.669.893	2,14%	59,97	59,51	60,745	60,24
20/03/2023	5.255.675	0,86%	58,56	58,23	59,53	58,98
17/03/2023	5.969.779	-0,95%	59,01	57,92	59,505	58,48
16/03/2023	8.420.686	3,94%	56,36	55,92	59,08	59,04
15/03/2023	10.614.442	-5,67%	58,05	55,51	58,35	56,78
14/03/2023	6.218.135	1,76%	59,36	59,005	61,625	60,19
13/03/2023	6.579.798	-1,19%	58,36	57,29	60,145	59,15
10/03/2023	4.824.480	-1,16%	60,38	59,435	61,0699	59,86
09/03/2023	4.915.158	-2,28%	62,24	60,375	63,20	60,56
08/03/2023	7.983.648	2,14%	61,93	61,0504	63,575	62,15
07/03/2023	4.131.243	-1,35%	61,27	60,51	61,65	60,85
06/03/2023	4.362.727	0,70%	61,10	60,85	61,9689	61,68
03/03/2023	6.363.498	1,63%	59,48	59,3115	61,695	61,25
02/03/2023	4.824.476	0,94%	59,42	59,25	60,60	60,27
01/03/2023	5.230.914	1,96%	58,58	58,41	60,0996	59,71
28/02/2023	9.404.067	-0,68%	59,67	58,50	60,558	58,56
27/02/2023	6.499.784	0,34%	59,38	58,37	59,63	59,18
24/02/2023	5.069.632	-0,41%	58,70	58,01	59,27	58,98
23/02/2023	5.075.712	1,39%	59,55	58,56	59,87	59,23
22/02/2023	6.712.384	-2,36%	59,20	57,97	59,885	58,41
21/02/2023	4.043.925	-1,50%	60,90	59,65	61,28	59,82
20/02/2023	7.218.337	-2,83%	61,31	60,06	61,62	60,73
17/02/2023	7.218.337	-2,83%	61,31	60,06	61,62	60,73
16/02/2023	4.010.345	-0,64%	62,72	62,4125	63,855	62,50
15/02/2023	6.808.078	-5,13%	65,38	62,68	65,36	62,94
14/02/2023	4.806.872	2,44%	64,89	64,46	66,98	66,34
13/02/2023	2.685.101	-1,33%	65,075	64,31	65,46	64,76
10/02/2023	4.823.601	3,86%	64,20	64,03	65,77	65,64
09/02/2023	2.320.600	-1,14%	64,025	63,01	64,35	63,20
08/02/2023	2.518.302	-1,04%	64,42	63,7105	65,01	63,93
07/02/2023	4.575.505	4,96%	62,175	61,80	64,69	64,60
06/02/2023	4.578.958	0,51%	61,50	60,21	61,85	61,55
03/02/2023	7.481.608	-1,94%	62,70	61,015	64,02	61,26
02/02/2023	5.020.997	-1,62%	63,26	61,53	63,3899	62,47
01/02/2023	4.257.669	-1,99%	64,32	62,29	64,51	63,50
31/01/2023	3.333.972	1,05%	64,20	63,6369	64,79	64,80
30/01/2023	3.291.644	-3,62%	65,81	64,07	65,94	64,13
27/01/2023	3.000.780	-0,82%	67,17	66,51	67,93	66,54
26/01/2023	3.643.944	3,98%	65,39	64,755	67,125	67,09
25/01/2023	2.903.444	0,14%	63,93	62,315	64,54	64,52
24/01/2023	3.056.517	-3,11%	61,49	61,49	67,43	64,43
23/01/2023	2.789.974	-0,61%	67,35	66,3334	67,70	66,50
20/01/2023	3.230.200	1,83%	66,10	65,425	67,11	66,87
19/01/2023	3.621.010	2,05%	63,89	63,78	66,015	65,74
18/01/2023	4.455.331	-0,46%	65,19	64,28	67,05	64,42
17/01/2023	2.375.088	-0,90%	65,46	64,555	65,99	64,72
16/01/2023	2.467.887	-0,73%	65,825	64,6735	66,13	65,26
13/01/2023	2.467.887	-0,73%	65,825	64,6735	66,13	65,26
12/01/2023	4.264.447	2,58%	64,46	64,26	66,47	65,74
11/01/2023	2.397.250	-0,09%	64,99	63,63	65,00	64,09
10/01/2023	2.097.835	0,25%	64,31	63,12	64,58	64,24
09/01/2023	4.307.260	0,44%	64,87	63,98	66,585	64,03
06/01/2023	3.812.228	2,41%	63,39	62,94	64,63	63,72
05/01/2023	4.244.387	1,92%	61,11	60,75	62,73	62,28
04/01/2023	5.184.754	0,10%	59,905	59,70	61,83	61,11
03/01/2023	5.842.094	-3,24%	62,53	60,1173	62,9425	60,95
02/01/2023	3.558.872	1,22%	61,99	61,92	62,99	63,04
30/12/2022	3.558.872	1,22%	61,99	61,92	62,99	63,04