Mercado fechará em 5 h 18 min

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
63,96+0,39 (+0,61%)
A partir de 10:42AM EDT. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 202463,4264,0763,1863,9663,961.253.485
20 de mai. de 202463,6663,7563,0063,5763,574.837.400
17 de mai. de 202462,9863,5562,6763,4163,416.602.600
16 de mai. de 202463,3763,5762,7262,8662,865.313.500
15 de mai. de 202462,9063,5562,0263,3863,386.410.700
14 de mai. de 202462,8963,2962,6763,0663,064.711.000
13 de mai. de 202463,7763,9262,5162,9162,916.419.800
10 de mai. de 202464,4864,7063,4463,5763,576.540.400
09 de mai. de 202463,7864,5663,6064,2464,244.983.500
08 de mai. de 202463,9464,6763,4463,6863,689.079.800
07 de mai. de 202464,9365,4564,8765,0765,076.266.300
06 de mai. de 202464,8165,7864,8065,0265,028.382.900
03 de mai. de 202464,8064,9163,6664,3964,396.771.500
02 de mai. de 202464,7765,3864,1264,6664,665.504.600
01 de mai. de 202465,6865,9963,6964,4564,458.655.000
30 de abr. de 202468,1768,1766,1166,1466,147.386.100
29 de abr. de 202467,3668,4367,3568,2368,235.426.900
26 de abr. de 202467,9468,0266,9367,7867,785.426.900
25 de abr. de 202467,2468,0266,9967,8867,885.316.700
24 de abr. de 202467,1067,5266,7567,3367,335.285.800
23 de abr. de 202466,6367,5066,4167,3967,395.385.800
22 de abr. de 202466,1167,5865,8867,0067,006.274.000
19 de abr. de 202466,1767,6266,1266,6366,639.792.200
18 de abr. de 202466,0866,3865,6466,0466,047.017.500
17 de abr. de 202466,6967,0665,5165,9865,987.053.800
16 de abr. de 202467,8568,0565,6466,8266,8212.448.000
15 de abr. de 202469,2469,4468,2568,3468,349.248.600
12 de abr. de 202469,9471,1968,7269,0169,0114.688.500
11 de abr. de 202469,4569,5068,3369,2669,267.078.400
10 de abr. de 202468,2669,5068,1668,9468,948.136.300
09 de abr. de 202469,0069,1868,0768,5568,554.833.500
08 de abr. de 202469,0069,2067,9568,7368,737.830.400
05 de abr. de 202468,0069,5867,5669,2569,2512.354.100
04 de abr. de 202467,7168,1467,2267,6367,637.475.700
03 de abr. de 202467,5967,8867,0567,7167,718.505.900
02 de abr. de 202466,7368,1866,4967,2667,2611.722.100
01 de abr. de 202465,2966,5464,5766,3866,388.035.300
28 de mar. de 202464,6765,1364,3664,9964,997.159.600
27 de mar. de 202463,0964,2162,9364,2064,205.725.700
26 de mar. de 202464,6364,7063,2963,3263,326.182.700
25 de mar. de 202464,0964,8864,0764,5564,556.921.300
22 de mar. de 202464,0064,2863,5363,8163,814.927.200
21 de mar. de 202463,8664,3063,7463,9363,935.371.100
20 de mar. de 202463,9564,0963,6263,7963,796.313.600
19 de mar. de 202463,0764,0962,8864,0664,066.956.000
18 de mar. de 202462,9163,4362,3063,2063,206.797.600
15 de mar. de 202462,3663,0162,2162,6562,659.779.900
14 de mar. de 202462,2062,8262,1262,5862,587.433.700
13 de mar. de 202461,6462,4561,5462,0662,068.672.400
12 de mar. de 202461,4361,4860,8561,1461,147.124.900
11 de mar. de 202460,6961,5660,2861,5261,526.760.600
08 de mar. de 202460,9261,2560,6560,8060,805.282.500
07 de mar. de 202460,7161,3960,6661,0561,057.403.300
06 de mar. de 202461,3061,6760,7561,0961,097.919.100
05 de mar. de 202460,4361,1460,0160,5860,586.543.000
04 de mar. de 202461,5561,6460,5460,6860,686.359.300
01 de mar. de 202460,9861,6060,8261,3661,367.653.400
29 de fev. de 202460,4460,8860,0660,6160,617.574.400
28 de fev. de 202460,5061,2960,2360,2660,267.838.200
27 de fev. de 202460,9360,9960,1760,6060,607.051.800
26 de fev. de 202459,7060,7659,5760,4760,478.510.000
23 de fev. de 202460,0060,2359,4560,0260,027.789.900
22 de fev. de 202460,1960,8759,8260,5360,539.369.300
21 de fev. de 202459,5760,5359,3360,4760,4710.314.300
20 de fev. de 202460,5360,5359,1559,5659,5616.896.800
16 de fev. de 202460,3860,8860,0860,5260,5213.466.300
15 de fev. de 202457,4560,1457,3860,1160,1121.966.000
14 de fev. de 202457,8058,3357,0657,3057,3012.516.600
13 de fev. de 202457,9758,1657,0357,6157,6110.324.700
12 de fev. de 202457,5358,5057,5058,0358,038.878.200
09 de fev. de 202458,2158,3557,2457,4757,478.114.600
08 de fev. de 202457,7758,3057,5658,0558,057.706.500
07 de fev. de 202457,6158,0257,0757,6257,628.045.000
06 de fev. de 202457,3958,4157,1557,5757,579.081.100
05 de fev. de 202456,8257,3456,0756,9856,9810.196.900
02 de fev. de 202457,2657,5556,7357,0457,048.399.600
01 de fev. de 202457,9158,1156,9257,3257,3211.277.700
31 de jan. de 202458,7958,8657,5657,5757,578.941.900
30 de jan. de 202457,7558,9957,7558,9058,908.337.500
29 de jan. de 202458,3558,4257,6158,2258,227.175.800
26 de jan. de 202458,2358,4357,5458,4058,407.102.800
25 de jan. de 202457,7558,0656,9558,0158,019.611.700
24 de jan. de 202457,0957,4456,7957,3157,317.615.400
23 de jan. de 202456,5157,1656,5156,7356,736.337.500
22 de jan. de 202456,4256,9755,9456,7456,748.047.500
19 de jan. de 202456,2356,4255,8256,4256,429.511.300
18 de jan. de 202456,1956,6555,5356,4756,4712.283.500
17 de jan. de 202456,0456,6755,9756,2256,229.651.200
16 de jan. de 202457,8557,9856,6256,6256,6213.323.500
12 de jan. de 202458,2558,6457,5058,0658,0611.229.600
11 de jan. de 202457,3357,6857,0257,1357,139.455.300
10 de jan. de 202457,4157,4456,6756,8056,8010.864.200
09 de jan. de 202458,2558,2857,3257,4657,468.531.400
08 de jan. de 202457,9758,2857,3258,2758,2710.343.500
05 de jan. de 202459,5059,5758,5958,9458,948.005.200
04 de jan. de 202460,8461,0558,9959,1259,129.423.300
03 de jan. de 202459,6360,7959,4460,6160,617.269.300
02 de jan. de 202460,1860,9459,9060,0560,057.456.200
29 de dez. de 202360,0060,3059,5559,7159,715.909.900
28 de dez. de 202360,8160,9859,9559,9759,977.957.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...