Occidental Petroleum Corporation (OXY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	3.594.531	0,32%	61,58	61,29	62,7073	62,28
28-12-2022	5.206.595	-3,50%	63,86	61,7501	63,88	62,08
27-12-2022	4.119.584	0,59%	64,35	63,68	64,83	64,33
23-12-2022	4.174.624	2,09%	62,53	62,375	63,92	63,09
22-12-2022	5.794.094	-3,00%	63,775	60,61	63,83	61,82
21-12-2022	4.842.886	2,18%	63,65	62,46	63,92	63,73
20-12-2022	3.831.825	-0,16%	62,30	62,0301	63,2386	62,31
19-12-2022	3.857.728	-0,19%	62,99	61,73	63,24	62,41
16-12-2022	5.650.285	-1,12%	61,895	61,27	62,78	62,45
15-12-2022	5.126.999	-0,85%	63,03	62,11	63,29	63,14
14-12-2022	6.123.693	-0,93%	64,83	62,825	65,17	63,68
13-12-2022	5.895.911	0,39%	65,25	63,8515	65,76	64,28
12-12-2022	6.162.960	2,28%	62,85	62,60	64,6396	64,03
09-12-2022	5.260.098	-1,48%	63,63	62,525	64,03	62,64
08-12-2022	5.545.373	-0,38%	65,55	63,06	65,96	63,71
07-12-2022	5.565.411	-0,30%	64,23	63,53	65,17	63,95
06-12-2022	24.008.716	-3,35%	66,13	63,74	67,19	64,14
05-12-2022	28.704.703	-2,76%	68,30	65,92	70,25	66,36
02-12-2022	17.290.901	-0,86%	68,30	67,83	69,21	68,21
01-12-2022	17.669.977	-0,86%	70,23	68,775	70,35	68,89
30-11-2022	21.831.221	0,55%	69,40	68,65	70,52	69,49
29-11-2022	20.479.084	1,29%	69,40	68,62	69,99	69,11
28-11-2022	22.637.486	-2,88%	70,74	67,34	69,43	68,255
25-11-2022	10.020.085	-1,20%	70,74	70,15	71,28	70,27
24-11-2022	23.470.249	-2,27%	70,74	70,11	72,24	71,12
23-11-2022	23.470.249	-2,27%	70,74	70,11	72,24	71,12
22-11-2022	31.383.847	4,57%	70,74	70,10	72,875	72,77
21-11-2022	41.459.082	-2,33%	70,74	66,78	69,985	69,59
18-11-2022	28.395.135	-0,29%	70,74	68,52	71,38	71,25
17-11-2022	19.020.891	-1,09%	70,74	69,77	71,4773	71,46
16-11-2022	24.229.882	-3,45%	73,67	71,93	73,995	71,93
15-11-2022	31.262.303	1,28%	73,67	72,06	74,84	74,34
14-11-2022	7.291.702	-1,49%	73,50	73,27	75,78	73,27
11-11-2022	8.951.107	5,48%	72,74	71,05	74,71	74,34
10-11-2022	8.138.365	3,74%	72,74	67,55	70,50	70,48
09-11-2022	11.819.234	-8,67%	72,74	67,14	73,03	67,935
08-11-2022	7.358.553	-1,82%	71,22	74,0271	76,87	74,80
07-11-2022	8.876.238	3,61%	71,22	73,82	76,14	75,915
04-11-2022	7.489.955	1,52%	71,22	72,61	75,76	73,245
03-11-2022	6.309.483	1,26%	71,22	69,90	72,60	72,16
02-11-2022	7.611.204	-3,52%	71,22	70,96	73,52	71,10
01-11-2022	5.854.707	1,69%	71,22	73,16	74,48	73,88
31-10-2022	6.755.350	1,03%	71,22	71,14	74,12	72,58
28-10-2022	6.107.730	0,30%	73,65	69,86	73,28	71,875
27-10-2022	6.074.052	-1,28%	73,65	71,7657	74,17	71,87
26-10-2022	5.767.242	2,56%	71,57	71,53	73,29	72,5183
25-10-2022	6.075.065	0,37%	70,80	70,211	71,5625	71,09
24-10-2022	6.049.033	-0,42%	67,61	70,30	72,14	70,99
21-10-2022	7.597.472	4,14%	67,61	69,1627	71,66	71,2501
20-10-2022	8.011.311	0,45%	67,61	68,2816	70,48	68,825
19-10-2022	8.777.090	0,75%	67,61	67,425	68,98	68,46
18-10-2022	7.946.214	-0,29%	68,07	65,86	68,2598	67,725
17-10-2022	6.761.884	1,34%	68,07	67,275	69,40	67,58
14-10-2022	8.823.628	-2,12%	67,40	66,18	69,0577	66,55
13-10-2022	11.213.270	4,46%	63,67	63,66	68,49	68,00
12-10-2022	8.374.997	1,61%	63,67	62,7719	65,86	65,08
11-10-2022	10.555.763	-2,05%	64,2396	62,736	65,45	64,01
10-10-2022	11.905.048	-5,99%	69,70	65,59	70,28	65,62
07-10-2022	14.214.373	-0,75%	70,70	69,07	72,0372	69,95
06-10-2022	11.620.464	4,05%	67,10	67,10	70,82	70,48
05-10-2022	12.209.840	2,43%	66,00	65,65	68,16	67,81
04-10-2022	11.886.435	3,29%	65,5996	64,7319	67,14	66,17
03-10-2022	11.275.160	4,30%	64,10	63,40	65,0201	64,07
30-09-2022	8.340.224	-1,06%	60,84	60,41	62,22	61,45
29-09-2022	15.794.162	1,12%	61,14	60,55	63,12	62,09
28-09-2022	10.159.441	4,51%	58,87	58,63	61,595	61,40
27-09-2022	12.656.689	1,25%	58,87	57,67	59,46	58,52
26-09-2022	11.530.289	-1,61%	59,67	57,43	59,23	57,79
23-09-2022	12.981.588	-5,06%	59,67	58,05	60,07	58,73
22-09-2022	9.494.361	-1,23%	63,19	61,75	64,27	61,88
21-09-2022	8.779.686	-2,49%	65,68	62,33	65,96	62,68
20-09-2022	8.406.460	-0,63%	64,15	63,26	64,818	64,28
19-09-2022	8.204.967	0,23%	62,53	62,43	64,94	64,6654
16-09-2022	11.800.478	-1,01%	65,01	63,01	65,01	64,42
15-09-2022	9.203.464	-3,15%	65,80	65,01	66,1405	65,09
14-09-2022	11.894.264	2,88%	66,39	65,76	67,78	67,20
13-09-2022	11.153.178	-2,20%	65,73	64,53	66,77	65,34
12-09-2022	11.958.964	1,80%	65,49	65,68	67,805	66,80
09-09-2022	9.611.197	3,65%	65,49	64,29	65,88	66,8327
08-09-2022	10.150.578	-1,15%	66,03	64,04	66,20	64,6788
07-09-2022	10.422.300	-2,14%	65,17	64,40	66,00	65,45
06-09-2022	9.626.423	0,59%	70,67	66,58	69,50	66,88
05-09-2022	11.068.990	0,59%	70,67	68,27	70,89	68,80
02-09-2022	11.068.990	0,59%	70,67	68,27	70,89	68,80
01-09-2022	10.169.426	-3,68%	69,195	67,16	69,90	68,40
31-08-2022	10.067.502	-1,49%	70,16	69,55	72,40	70,95
30-08-2022	12.797.262	-4,45%	73,67	71,175	73,8598	71,92
29-08-2022	15.290.648	2,33%	73,35	72,82	77,1299	75,26
26-08-2022	9.687.999	-1,33%	74,37	73,12	75,36	73,50
25-08-2022	11.194.857	-0,80%	74,15	73,54	76,10	74,31
24-08-2022	21.540.133	1,53%	74,15	73,08	75,69	74,905
23-08-2022	32.598.685	6,98%	70,78	70,49	74,84	73,85
22-08-2022	26.140.410	-3,28%	63,43	67,27	70,38	68,95
19-08-2022	41.847.457	9,74%	63,43	63,8377	72,49	71,20
18-08-2022	7.884.770	3,05%	63,43	63,565	65,28	64,88
17-08-2022	7.181.696	-1,10%	63,43	62,79	64,80	62,81
16-08-2022	7.668.770	-1,31%	64,70	63,0285	65,68	63,50
15-08-2022	7.751.015	-2,04%	63,28	62,4685	65,21	64,39
12-08-2022	5.046.847	-0,08%	65,11	64,81	66,07	65,66
11-08-2022	9.783.249	4,46%	64,17	64,23	66,17	65,65