Mercado fechará em 5 h 12 min

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
59,74-2,72 (-4,35%)
A partir de 10:48AM EDT. Mercado aberto.
Período:
04 de out. de 2022 - 04 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202361,5261,5859,7459,7459,745.431.343
03 de out. de 202361,9662,7961,7162,4662,467.762.900
02 de out. de 202365,0065,0761,6962,3062,3010.859.900
29 de set. de 202365,9566,0564,8164,8864,8810.057.600
28 de set. de 202365,1566,3665,1165,8865,889.156.800
27 de set. de 202364,5065,9164,1565,6065,6011.679.100
26 de set. de 202362,5263,6162,4963,1563,156.196.300
25 de set. de 202362,6563,3462,5363,1663,166.234.000
22 de set. de 202363,1663,5862,5662,8962,897.146.300
21 de set. de 202364,4364,5962,5462,5662,5610.245.400
20 de set. de 202365,3765,9664,2364,2564,256.735.500
19 de set. de 202367,1967,2165,3865,8165,818.150.900
18 de set. de 202367,1367,1465,4766,3266,327.746.800
15 de set. de 202366,7167,2065,9866,1566,1523.121.300
14 de set. de 202366,9467,6766,8167,3067,309.851.300
13 de set. de 202366,4966,8065,8466,3266,329.142.900
12 de set. de 202364,5066,4964,4666,4366,4311.441.800
11 de set. de 202365,7065,9063,5663,8463,847.917.300
08 de set. de 202365,0065,7564,8265,2865,286.346.600
07 de set. de 202365,3065,6064,4464,5764,576.617.500
07 de set. de 20230.18 Dividendo
06 de set. de 202365,8766,5064,9665,5765,398.177.800
05 de set. de 202365,2166,9065,0066,1866,0015.600.800
01 de set. de 202363,6664,8563,5064,5764,399.020.000
31 de ago. de 202362,9863,0662,3162,7962,6210.915.100
30 de ago. de 202362,6062,9662,4262,6362,464.714.500
29 de ago. de 202362,3962,4761,7562,4062,235.509.500
28 de ago. de 202362,1762,8261,8962,2462,074.840.300
25 de ago. de 202361,9962,3761,1761,8461,676.790.000
24 de ago. de 202361,3662,0661,0561,3561,186.267.100
23 de ago. de 202362,1462,1760,8461,8261,658.758.500
22 de ago. de 202363,7363,8562,8862,9162,745.121.900
21 de ago. de 202364,6864,9763,2963,7363,566.809.800
18 de ago. de 202362,4764,2362,4564,0763,897.508.800
17 de ago. de 202363,3464,1963,0563,1662,997.863.000
16 de ago. de 202363,8864,3062,5062,5562,387.805.700
15 de ago. de 202364,9064,9063,3763,5563,387.857.300
14 de ago. de 202365,5465,8064,4365,1164,937.953.300
11 de ago. de 202364,0066,0364,0065,8465,6617.104.800
10 de ago. de 202363,9564,6163,2563,7363,567.611.100
09 de ago. de 202364,2065,0763,6863,8163,6310.757.500
08 de ago. de 202363,0063,9062,4463,7563,577.304.600
07 de ago. de 202363,8264,2963,5363,9063,728.879.200
04 de ago. de 202362,6064,5362,5263,5263,3514.318.600
03 de ago. de 202360,1562,4860,0362,2162,0412.127.000
02 de ago. de 202361,9662,1460,6861,4761,3011.352.600
01 de ago. de 202362,6563,0962,1162,6462,476.603.100
31 de jul. de 202362,5563,2462,4563,1362,969.513.700
28 de jul. de 202362,1062,1861,3062,0861,916.211.300
27 de jul. de 202363,3563,4061,5761,8561,687.804.900
26 de jul. de 202362,6163,1662,4562,8562,686.861.000
25 de jul. de 202362,3563,9761,9963,4163,2410.371.700
24 de jul. de 202361,2163,0461,0662,3262,1511.878.000
21 de jul. de 202360,5960,9560,2060,7460,576.484.000
20 de jul. de 202360,6060,9060,1460,4660,295.714.600
19 de jul. de 202360,3060,7459,9560,1659,997.568.300
18 de jul. de 202359,1060,8859,1060,0859,9210.918.100
17 de jul. de 202359,1059,5258,9759,2959,136.601.200
14 de jul. de 202361,1061,1959,2459,3859,229.835.600
13 de jul. de 202361,5461,9161,0561,4461,279.794.200
12 de jul. de 202361,1861,8861,0461,3261,1511.581.700
11 de jul. de 202358,9360,8458,8460,5560,3814.636.200
10 de jul. de 202358,5259,1458,3058,7058,548.200.100
07 de jul. de 202357,4859,2257,4158,6158,4511.250.300
06 de jul. de 202358,2758,7957,1757,6157,459.765.000
05 de jul. de 202359,5059,5858,6558,8958,738.018.800
03 de jul. de 202358,9559,4658,6659,2159,054.541.200
30 de jun. de 202359,0059,4558,7158,8058,6411.623.800
29 de jun. de 202358,2058,5357,6758,5258,3610.982.600
28 de jun. de 202357,2357,9056,7757,4657,308.867.400
27 de jun. de 202357,2557,6656,9057,1356,979.013.500
26 de jun. de 202356,1557,5556,1057,2557,0911.174.900
23 de jun. de 202356,0256,3055,8956,0755,9221.362.900
22 de jun. de 202356,9357,1256,5156,5256,3610.322.000
21 de jun. de 202357,0357,8456,9857,4757,319.013.200
20 de jun. de 202358,1558,1556,8757,2357,0712.586.100
16 de jun. de 202358,7058,8057,9758,1557,9913.723.600
15 de jun. de 202358,4959,0258,3358,4258,2610.699.700
14 de jun. de 202359,3559,7458,0758,4758,3111.289.200
13 de jun. de 202359,5960,1158,7658,7758,6111.501.300
12 de jun. de 202358,6659,4158,5859,1959,038.312.500
09 de jun. de 202359,7460,0759,1059,3259,167.396.200
08 de jun. de 202359,8460,1458,5259,7159,5511.009.100
08 de jun. de 20230.18 Dividendo
07 de jun. de 202359,7360,7059,6960,0459,709.055.600
06 de jun. de 202358,6759,5958,4959,4459,108.616.500
05 de jun. de 202360,7960,7959,3959,4059,068.796.500
02 de jun. de 202359,0259,9958,7159,6959,3514.455.000
01 de jun. de 202357,6959,0557,5358,1257,7910.189.800
31 de mai. de 202358,3558,5157,5257,6657,3315.280.300
30 de mai. de 202358,1158,8057,9058,5958,2512.529.400
26 de mai. de 202359,1259,2358,5658,9458,609.946.000
25 de mai. de 202358,6159,1058,2758,8158,4710.362.900
24 de mai. de 202360,1760,3559,1259,3959,0510.665.800
23 de mai. de 202359,6560,3159,2559,6859,349.639.200
22 de mai. de 202359,1059,5358,7159,0458,709.445.200
19 de mai. de 202359,0660,2358,9759,1358,7916.006.400
18 de mai. de 202358,8258,8557,7758,2557,9211.296.800
17 de mai. de 202358,7059,1758,1858,9258,589.549.100
16 de mai. de 202358,7758,8758,0158,1457,8110.516.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...