Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
33,75-1,20 (-3,43%)
No fechamento: 04:00PM EST
33,75 0,00 (0,00%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202234,6834,6833,1033,7533,7518.414.800
20 de jan. de 202235,1036,4234,8434,9534,9516.099.300
19 de jan. de 202236,6737,0035,5535,8335,8318.393.300
18 de jan. de 202236,0936,9334,9636,0336,0324.397.200
14 de jan. de 202234,2735,6234,1435,5135,5119.545.400
13 de jan. de 202234,7435,2434,0234,1534,1513.529.500
12 de jan. de 202234,9235,4234,1234,7534,7515.501.800
11 de jan. de 202233,0234,8632,6734,7034,7020.876.100
10 de jan. de 202233,0933,3231,9332,3832,3817.609.700
07 de jan. de 202233,0333,4232,6933,2133,2114.869.400
06 de jan. de 202233,2333,4831,9232,7632,7618.528.200
05 de jan. de 202233,1933,8231,7731,8131,8121.157.300
04 de jan. de 202231,6133,7231,4133,3833,3826.692.400
03 de jan. de 202229,2131,1129,1531,0631,0615.094.100
31 de dez. de 202128,8329,2328,7528,9928,998.669.200
30 de dez. de 202129,3129,6328,9228,9728,979.509.500
29 de dez. de 202129,2729,6829,0129,2629,2611.311.000
28 de dez. de 202129,7330,3829,3529,4829,489.544.200
27 de dez. de 202128,6129,7028,2029,6429,648.380.000
23 de dez. de 202129,1929,3728,8228,8528,858.401.600
22 de dez. de 202128,4429,2728,2428,9228,928.381.000
21 de dez. de 202127,5828,6427,5328,6028,6013.116.200
20 de dez. de 202126,9027,2226,0526,9826,9821.316.200
17 de dez. de 202128,0128,4827,4428,0428,0423.302.200
16 de dez. de 202129,0129,7028,3128,3828,3813.027.200
15 de dez. de 202128,6628,7927,2328,5228,5219.091.700
14 de dez. de 202128,9829,6428,6128,7428,7414.116.400
13 de dez. de 202130,2030,3929,0529,2329,2312.525.700
10 de dez. de 202130,6830,9029,7230,7730,779.667.900
09 de dez. de 202130,5930,8630,1230,2430,249.111.700
09 de dez. de 20210.01 Dividendo
08 de dez. de 202131,3031,4630,7430,7730,7611.473.700
07 de dez. de 202130,3131,4930,2131,1231,1113.643.800
06 de dez. de 202129,7530,2629,0029,8429,8311.188.800
03 de dez. de 202130,1730,4428,7229,1629,1515.135.200
02 de dez. de 202128,5329,7127,8229,6529,6418.877.800
01 de dez. de 202130,6930,9728,9128,9528,9419.000.400
30 de nov. de 202129,1029,9729,0229,6529,6420.779.600
29 de nov. de 202130,8031,2729,6130,0630,0515.448.100
26 de nov. de 202129,3429,8827,8529,7029,6922.787.800
24 de nov. de 202131,4332,4831,3932,0132,0011.491.000
23 de nov. de 202130,6632,2830,6231,9231,9121.482.800
22 de nov. de 202129,0930,6528,9830,0130,0016.567.300
19 de nov. de 202129,5429,9328,8129,1229,1119.305.800
18 de nov. de 202130,8231,2630,0130,6430,6312.785.500
17 de nov. de 202131,5931,8730,5430,7630,7514.406.100
16 de nov. de 202132,0832,3031,5831,8431,8310.348.500
15 de nov. de 202131,6232,3531,1731,9831,9710.287.600
12 de nov. de 202131,5632,2831,4332,0832,0710.227.500
11 de nov. de 202132,0532,6031,7932,1232,1110.685.000
10 de nov. de 202133,5533,6531,6031,8231,8117.561.000
09 de nov. de 202134,2134,5932,9533,7433,7313.200.100
08 de nov. de 202133,9235,0833,8734,2934,2814.267.500
05 de nov. de 202134,1434,1432,7333,4233,4118.818.100
04 de nov. de 202134,7935,0533,1733,7533,7420.375.400
03 de nov. de 202133,8134,5433,5233,8533,8413.784.000
02 de nov. de 202134,4935,3534,2134,3634,3511.558.000
01 de nov. de 202134,3234,9033,7134,8134,8014.134.100
29 de out. de 202133,8534,0933,1133,5333,5213.342.200
28 de out. de 202133,3533,8433,1733,8333,8212.039.200
27 de out. de 202134,8534,9533,2833,3033,2920.124.800
26 de out. de 202135,5035,7535,0135,3635,3515.398.100
25 de out. de 202134,5635,7034,5035,2235,2119.253.700
22 de out. de 202132,9433,9732,7733,9333,9215.001.000
21 de out. de 202133,1133,5432,3632,8032,7914.869.300
20 de out. de 202132,4533,4532,2133,3633,3515.636.600
19 de out. de 202132,9633,4932,5132,9432,9313.006.200
18 de out. de 202132,9233,9332,5932,9332,9225.900.800
15 de out. de 202132,6632,8431,5631,6631,6514.773.700
14 de out. de 202132,9033,1931,7731,9931,9817.846.800
13 de out. de 202132,4132,8332,0232,2832,2714.943.900
12 de out. de 202133,2433,9532,6433,0133,0015.502.200
11 de out. de 202134,2234,5733,2333,3933,3821.394.900
08 de out. de 202133,1933,9832,9833,6333,6220.238.400
07 de out. de 202132,0032,7631,2832,4832,4721.848.900
06 de out. de 202131,8132,5531,2632,0031,9922.400.600
05 de out. de 202132,3533,4832,0632,7732,7627.604.500
04 de out. de 202131,6432,4631,4331,8131,8025.391.800
01 de out. de 202129,8231,1729,7631,1531,1419.625.100
30 de set. de 202129,8330,1329,2629,5829,5719.148.300
29 de set. de 202130,1730,4729,4630,0330,0216.325.000
28 de set. de 202130,5930,9029,5829,9029,8929.296.300
27 de set. de 202129,0230,3529,0030,1930,1826.376.700
24 de set. de 202127,6228,4527,5528,1028,0913.473.800
23 de set. de 202126,9728,2026,5827,9627,9517.428.000
22 de set. de 202126,2227,2626,2226,7526,7421.793.400
21 de set. de 202125,8226,0825,0725,4325,4212.866.200
20 de set. de 202125,7425,9224,9625,4825,4720.470.000
17 de set. de 202127,1127,6826,7426,9426,9325.230.600
16 de set. de 202127,7127,7227,0927,3327,3213.235.200
15 de set. de 202127,1028,0827,0527,8827,8725.212.400
14 de set. de 202127,1727,4626,0226,2826,2716.350.300
13 de set. de 202125,4026,7825,3926,6526,6422.818.800
10 de set. de 202125,4925,7824,9424,9824,9710.683.100
09 de set. de 202124,7925,6224,3925,0725,0612.905.300
09 de set. de 20210.01 Dividendo
08 de set. de 202125,9626,2124,8224,9124,8912.672.600
07 de set. de 202125,6526,3825,5225,6625,6411.330.500
03 de set. de 202126,4026,8725,7825,9225,9013.454.900
02 de set. de 202125,5626,9325,5026,5826,5621.133.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...