Occidental Petroleum Corporation (BVMF:OXYP34)
Brazil · Delayed Price · Currency is BRL 48.14
-1.16 (-2.35%)
Last updated: Jun 9, 2026, 3:16 PM GMT-3
BVMF:OXYP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 48.44 | 48.55 | 47.00 | 47.50 | 47.50 | -3.36% | 1,360 |
| Jun 8, 2026 | 50.25 | 50.25 | 49.30 | 49.30 | 49.15 | 0.24% | 266 |
| Jun 5, 2026 | 49.61 | 51.10 | 49.08 | 49.18 | 49.03 | -2.81% | 767 |
| Jun 3, 2026 | 50.00 | 51.06 | 49.99 | 50.60 | 50.45 | 2.04% | 22,834 |
| Jun 2, 2026 | 50.16 | 50.16 | 48.76 | 49.59 | 49.44 | 0.83% | 7,985 |
| Jun 1, 2026 | 48.01 | 50.14 | 48.01 | 49.18 | 49.03 | 3.73% | 4,651 |
| May 29, 2026 | 48.05 | 48.15 | 47.41 | 47.41 | 47.27 | -1.37% | 5,849 |
| May 28, 2026 | 47.05 | 48.95 | 47.05 | 48.07 | 47.93 | 0.15% | 4,663 |
| May 27, 2026 | 47.15 | 48.88 | 46.97 | 48.00 | 47.86 | -0.44% | 2,381 |
| May 26, 2026 | 49.24 | 49.46 | 48.21 | 48.21 | 48.07 | -1.11% | 4,674 |
| May 25, 2026 | 49.25 | 49.95 | 48.62 | 48.75 | 48.61 | -1.02% | 19,264 |
| May 22, 2026 | 48.67 | 49.36 | 48.66 | 49.25 | 49.10 | 0.49% | 5,089 |
| May 21, 2026 | 49.18 | 50.51 | 48.33 | 49.01 | 48.86 | -0.35% | 5,333 |
| May 20, 2026 | 51.56 | 51.56 | 49.18 | 49.18 | 49.03 | -3.76% | 4,822 |
| May 19, 2026 | 48.63 | 51.10 | 48.63 | 51.10 | 50.95 | 2.96% | 1,923 |
| May 18, 2026 | 50.34 | 50.34 | 48.76 | 49.63 | 49.48 | -1.41% | 13,366 |
| May 15, 2026 | 48.16 | 50.34 | 48.16 | 50.34 | 50.19 | 6.52% | 7,838 |
| May 14, 2026 | 46.64 | 47.54 | 46.64 | 47.26 | 47.12 | 0.57% | 9,086 |
| May 13, 2026 | 46.39 | 46.99 | 45.58 | 46.99 | 46.85 | 2.31% | 3,837 |
| May 12, 2026 | 45.70 | 45.94 | 45.10 | 45.93 | 45.79 | 1.91% | 2,692 |
| May 11, 2026 | 43.14 | 45.23 | 43.14 | 45.07 | 44.94 | 4.11% | 8,528 |
| May 8, 2026 | 43.30 | 44.07 | 43.29 | 43.29 | 43.16 | -2.04% | 762 |
| May 7, 2026 | 44.74 | 44.74 | 43.68 | 44.19 | 44.06 | -2.19% | 709 |
| May 6, 2026 | 45.99 | 46.41 | 44.87 | 45.18 | 45.05 | -7.04% | 12,095 |
| May 5, 2026 | 49.85 | 49.85 | 48.60 | 48.60 | 48.46 | -2.31% | 2,431 |
| May 4, 2026 | 49.91 | 50.05 | 48.54 | 49.75 | 49.60 | -0.32% | 9,945 |
| Apr 30, 2026 | 49.46 | 50.27 | 49.35 | 49.91 | 49.76 | -2.14% | 3,873 |
| Apr 29, 2026 | 49.01 | 51.00 | 49.01 | 51.00 | 50.85 | 4.77% | 9,617 |
| Apr 28, 2026 | 48.50 | 48.99 | 48.20 | 48.68 | 48.54 | 1.42% | 2,688 |
| Apr 27, 2026 | 47.70 | 48.00 | 47.26 | 48.00 | 47.86 | 1.03% | 238 |
| Apr 24, 2026 | 47.92 | 48.11 | 47.15 | 47.51 | 47.37 | -1.45% | 6,037 |
| Apr 23, 2026 | 47.30 | 48.25 | 47.01 | 48.21 | 48.07 | 2.23% | 2,189 |
| Apr 22, 2026 | 45.00 | 47.22 | 45.00 | 47.16 | 47.02 | 4.71% | 1,682 |
| Apr 20, 2026 | 44.01 | 45.56 | 44.01 | 45.04 | 44.91 | 1.03% | 5,001 |
| Apr 17, 2026 | 45.20 | 45.20 | 43.18 | 44.58 | 44.45 | -5.95% | 9,905 |
| Apr 16, 2026 | 46.27 | 47.46 | 46.27 | 47.40 | 47.26 | 2.22% | 925 |
| Apr 15, 2026 | 46.46 | 46.84 | 45.92 | 46.37 | 46.23 | -2.36% | 2,296 |
| Apr 14, 2026 | 47.70 | 47.70 | 45.78 | 47.49 | 47.35 | -1.60% | 4,435 |
| Apr 13, 2026 | 49.78 | 49.78 | 47.81 | 48.26 | 48.12 | -0.21% | 3,078 |
| Apr 10, 2026 | 48.12 | 49.11 | 48.12 | 48.36 | 48.22 | -1.83% | 3,118 |
| Apr 9, 2026 | 51.40 | 51.55 | 49.19 | 49.26 | 49.11 | -3.20% | 11,068 |
| Apr 8, 2026 | 48.98 | 51.07 | 47.56 | 50.89 | 50.74 | -5.58% | 12,933 |
| Apr 7, 2026 | 54.40 | 55.34 | 53.74 | 53.90 | 53.74 | 0.07% | 51,819 |
| Apr 6, 2026 | 53.73 | 54.34 | 53.27 | 53.86 | 53.70 | -0.02% | 8,271 |
| Apr 2, 2026 | 54.88 | 56.74 | 53.76 | 53.87 | 53.71 | 0.75% | 18,305 |
| Apr 1, 2026 | 54.83 | 55.95 | 52.57 | 53.47 | 53.31 | -4.43% | 6,720 |
| Mar 31, 2026 | 56.70 | 58.51 | 55.01 | 55.95 | 55.78 | -3.30% | 3,282 |
| Mar 30, 2026 | 57.60 | 58.47 | 57.29 | 57.86 | 57.69 | 1.47% | 5,721 |
| Mar 27, 2026 | 56.70 | 57.52 | 56.34 | 57.02 | 56.85 | -2.85% | 11,565 |
| Mar 26, 2026 | 54.00 | 58.69 | 54.00 | 58.69 | 58.52 | 8.85% | 11,153 |