Occidental Petroleum Corporation (BVMF:OXYP34)
Brazil · Delayed Price · Currency is BRL 50.54
-0.21 (-0.41%)
At close: Sep 18, 2026
BVMF:OXYP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 50.30 | 50.95 | 50.29 | 50.75 | 50.75 | -0.99% | 710 |
| Sep 16, 2026 | 52.47 | 53.76 | 51.00 | 51.26 | 51.26 | -6.80% | 4,230 |
| Sep 15, 2026 | 52.47 | 55.00 | 52.47 | 55.00 | 55.00 | 4.27% | 558 |
| Sep 14, 2026 | 53.95 | 54.14 | 52.75 | 52.75 | 52.75 | 0.57% | 3,457 |
| Sep 11, 2026 | 51.98 | 52.51 | 51.00 | 52.45 | 52.45 | 1.25% | 414 |
| Sep 10, 2026 | 53.13 | 53.13 | 51.68 | 51.80 | 51.80 | -1.54% | 2,963 |
| Sep 9, 2026 | 52.50 | 54.88 | 52.09 | 52.61 | 52.61 | 1.61% | 123 |
| Sep 8, 2026 | 51.33 | 52.39 | 51.33 | 51.94 | 51.78 | 1.84% | 1,692 |
| Sep 4, 2026 | 51.27 | 51.47 | 50.81 | 51.00 | 50.84 | -1.07% | 264 |
| Sep 3, 2026 | 50.99 | 52.02 | 50.99 | 51.55 | 51.39 | -0.94% | 70 |
| Sep 2, 2026 | 52.83 | 52.83 | 51.54 | 52.04 | 51.88 | -0.50% | 1,582 |
| Sep 1, 2026 | 52.31 | 52.36 | 51.49 | 52.30 | 52.14 | 1.08% | 1,675 |
| Aug 31, 2026 | 52.01 | 52.28 | 51.31 | 51.74 | 51.58 | 1.25% | 49 |
| Aug 28, 2026 | 51.24 | 51.28 | 50.90 | 51.10 | 50.94 | 0.27% | 953 |
| Aug 27, 2026 | 50.85 | 51.19 | 49.93 | 50.96 | 50.80 | 1.23% | 3,648 |
| Aug 26, 2026 | 50.10 | 50.69 | 49.50 | 50.34 | 50.18 | -0.22% | 112 |
| Aug 25, 2026 | 52.22 | 52.22 | 50.15 | 50.45 | 50.29 | -2.42% | 2,601 |
| Aug 24, 2026 | 51.96 | 52.14 | 51.59 | 51.70 | 51.54 | -1.75% | 1,012 |
| Aug 21, 2026 | 52.17 | 53.29 | 52.17 | 52.62 | 52.46 | -1.16% | 7,685 |
| Aug 20, 2026 | 52.69 | 53.67 | 52.69 | 53.24 | 53.07 | 3.26% | 1,323 |
| Aug 19, 2026 | 52.10 | 52.10 | 51.37 | 51.56 | 51.40 | -0.77% | 2,596 |
| Aug 18, 2026 | 50.08 | 52.09 | 50.08 | 51.96 | 51.80 | 1.66% | 12,091 |
| Aug 17, 2026 | 50.98 | 51.18 | 50.36 | 51.11 | 50.95 | 0.93% | 1,630 |
| Aug 14, 2026 | 50.20 | 51.16 | 50.20 | 50.64 | 50.48 | 1.56% | 9,480 |
| Aug 13, 2026 | 49.99 | 50.20 | 49.67 | 49.86 | 49.70 | -1.19% | 5,687 |
| Aug 12, 2026 | 51.16 | 51.16 | 50.16 | 50.46 | 50.30 | -0.38% | 2,068 |
| Aug 11, 2026 | 49.75 | 51.29 | 49.67 | 50.65 | 50.49 | 1.48% | 6,088 |
| Aug 10, 2026 | 46.46 | 50.01 | 46.46 | 49.91 | 49.75 | 5.27% | 10,647 |
| Aug 7, 2026 | 46.95 | 47.83 | 46.90 | 47.41 | 47.26 | -1.13% | 2,227 |
| Aug 6, 2026 | 45.11 | 48.69 | 45.11 | 47.95 | 47.80 | 4.19% | 7,822 |
| Aug 5, 2026 | 46.21 | 47.23 | 46.01 | 46.02 | 45.88 | -2.23% | 201 |
| Aug 4, 2026 | 46.90 | 47.27 | 46.76 | 47.07 | 46.92 | 0.15% | 739 |
| Aug 3, 2026 | 46.57 | 47.48 | 46.49 | 47.00 | 46.85 | -2.14% | 2,342 |
| Jul 31, 2026 | 47.97 | 48.03 | 47.33 | 48.03 | 47.88 | 1.95% | 2,898 |
| Jul 30, 2026 | 46.55 | 47.20 | 46.37 | 47.11 | 46.96 | -1.09% | 4,580 |
| Jul 29, 2026 | 47.01 | 48.06 | 47.01 | 47.63 | 47.48 | 3.43% | 3,809 |
| Jul 28, 2026 | 46.74 | 47.25 | 45.90 | 46.05 | 45.91 | -1.52% | 3,625 |
| Jul 27, 2026 | 47.43 | 48.06 | 46.76 | 46.76 | 46.61 | -3.41% | 1,283 |
| Jul 24, 2026 | 48.49 | 48.84 | 48.21 | 48.41 | 48.26 | -0.92% | 3,964 |
| Jul 23, 2026 | 49.01 | 50.02 | 48.68 | 48.86 | 48.71 | 1.03% | 3,911 |
| Jul 22, 2026 | 48.74 | 48.76 | 48.30 | 48.36 | 48.21 | 1.43% | 1,604 |
| Jul 21, 2026 | 46.80 | 47.68 | 46.80 | 47.68 | 47.53 | 1.53% | 3,477 |
| Jul 20, 2026 | 46.54 | 47.11 | 46.05 | 46.96 | 46.81 | 0.73% | 3,089 |
| Jul 17, 2026 | 46.01 | 47.13 | 46.01 | 46.62 | 46.48 | 1.90% | 3,553 |
| Jul 16, 2026 | 44.28 | 46.06 | 44.28 | 45.75 | 45.61 | 1.24% | 1,507 |
| Jul 15, 2026 | 46.52 | 46.52 | 44.92 | 45.19 | 45.05 | -1.87% | 2,388 |
| Jul 14, 2026 | 46.25 | 46.83 | 45.59 | 46.05 | 45.91 | -1.77% | 11,407 |
| Jul 13, 2026 | 45.71 | 47.11 | 45.71 | 46.88 | 46.73 | 4.55% | 26,122 |
| Jul 10, 2026 | 44.65 | 44.85 | 44.18 | 44.84 | 44.70 | 0.43% | 3,340 |
| Jul 9, 2026 | 46.39 | 46.39 | 44.58 | 44.65 | 44.51 | -2.79% | 1,106 |