Occidental Petroleum

OXYP34
🏛️ brazil →
42.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 42.00 43.35 41.52 42.20 0.1M
2025-09-29 42.19 43.07 42.19 42.60 0.0M
2025-09-26 42.49 42.92 42.28 42.28 0.0M
2025-09-25 41.94 41.99 41.94 41.96 0.0M
2025-09-24 41.95 41.95 41.41 41.60 0.0M
2025-09-23 41.62 41.62 40.84 40.84 0.0M
2025-09-22 40.66 41.00 40.66 41.00 0.0M
2025-09-19 42.34 42.34 40.88 41.07 0.0M
2025-09-18 41.78 41.95 41.46 41.92 0.0M
2025-09-17 42.49 42.49 42.03 42.20 0.0M
2025-09-16 40.52 42.24 40.52 42.24 0.0M
2025-09-15 40.99 40.99 40.08 40.32 0.0M
2025-09-12 41.39 41.61 40.74 40.83 0.0M
2025-09-11 41.40 41.48 41.17 41.39 0.0M
2025-09-10 40.93 41.67 40.93 41.65 0.0M
2025-09-09 41.10 41.55 40.40 41.04 0.0M
2025-09-08 40.84 40.84 40.65 40.76 0.0M
2025-09-05 41.54 41.54 40.71 40.99 0.0M
2025-09-04 41.69 42.44 41.45 42.44 0.0M
2025-09-03 42.90 42.90 41.86 42.01 0.0M
2025-09-02 43.18 43.67 42.84 43.51 0.0M
2025-09-01 42.00 42.99 42.00 42.76 0.0M
2025-08-29 43.00 43.32 42.98 42.98 0.0M
2025-08-28 42.47 42.71 42.12 42.68 0.0M
2025-08-27 41.67 42.64 41.67 42.35 0.0M
2025-08-26 40.96 41.64 40.96 41.50 0.0M
2025-08-25 40.63 41.94 40.63 41.80 0.0M
2025-08-22 39.38 41.61 39.38 41.46 0.0M
2025-08-21 39.69 40.26 39.69 40.16 0.0M
2025-08-20 40.22 40.50 40.22 40.50 0.0M
2025-08-19 40.12 41.19 40.10 41.19 0.0M
2025-08-18 39.29 40.34 39.29 39.92 0.0M
2025-08-15 40.20 40.26 39.84 40.10 0.0M
2025-08-14 40.02 40.42 39.94 40.20 0.0M
2025-08-13 39.62 40.06 39.52 40.06 0.0M
2025-08-12 39.86 39.98 39.56 39.82 0.0M
2025-08-11 40.34 40.34 39.60 39.76 0.0M
2025-08-08 39.70 40.20 39.56 40.20 0.0M
2025-08-07 41.00 41.00 39.84 39.96 0.0M
2025-08-06 39.82 39.82 38.60 38.60 0.0M
2025-08-05 39.16 40.02 38.96 40.02 0.0M
2025-08-04 39.90 39.90 39.20 39.40 0.0M
2025-08-01 39.99 40.10 39.50 40.04 0.0M
2025-07-31 41.04 41.30 41.04 41.18 0.0M
2025-07-30 41.88 42.18 41.04 41.04 0.0M
2025-07-29 42.38 42.38 41.56 42.22 0.0M
2025-07-28 42.08 42.54 42.00 42.38 0.0M
2025-07-25 40.21 41.78 40.21 41.40 0.0M
2025-07-24 40.76 41.12 40.76 41.04 0.0M
2025-07-23 40.50 40.92 40.00 40.00 0.0M
2025-07-22 40.50 40.74 40.40 40.40 0.0M
2025-07-21 40.00 40.68 39.99 40.08 0.0M
2025-07-18 40.21 40.88 40.16 40.76 0.0M
2025-07-17 40.08 40.46 40.08 40.21 0.0M
2025-07-16 40.00 40.07 39.03 39.62 0.0M
2025-07-15 42.30 42.30 39.50 39.50 0.0M
2025-07-14 42.16 42.16 41.51 41.88 0.0M
2025-07-11 42.51 42.94 42.50 42.74 0.0M
2025-07-10 41.82 42.39 41.33 42.26 0.0M
2025-07-09 41.52 41.61 41.17 41.52 0.0M
2025-07-08 40.38 41.55 40.38 41.44 0.0M
2025-07-07 39.58 40.00 39.11 39.50 0.0M
2025-07-04 39.66 39.66 38.99 39.58 0.0M
2025-07-03 39.64 39.68 39.32 39.66 0.0M
2025-07-02 38.99 39.67 38.90 39.48 0.0M
2025-07-01 38.26 39.25 37.89 39.06 0.0M
2025-06-30 38.42 38.54 37.93 38.04 0.0M
2025-06-27 39.55 39.55 38.42 38.42 0.0M
2025-06-26 39.32 39.46 39.16 39.42 0.0M
2025-06-25 39.18 39.48 39.09 39.29 0.0M
2025-06-24 39.97 39.97 38.70 38.93 0.1M
2025-06-23 42.98 43.45 40.05 40.35 0.0M
2025-06-20 41.78 42.12 41.38 42.12 0.0M
2025-06-18 42.26 42.53 41.53 41.58 0.0M
2025-06-17 41.88 42.63 41.88 42.20 0.0M
2025-06-16 42.49 42.61 41.38 41.38 0.0M
2025-06-13 43.52 43.96 42.33 42.60 0.0M
2025-06-12 41.10 41.38 41.00 41.28 0.0M
2025-06-11 41.19 41.47 40.51 41.36 0.0M
2025-06-10 40.22 41.13 40.22 40.70 0.0M
2025-06-09 40.00 40.19 39.50 39.50 0.0M
2025-06-06 40.48 40.48 39.16 39.16 0.0M
2025-06-05 39.47 39.47 38.84 38.84 0.0M
2025-06-04 40.04 40.29 39.11 39.36 0.0M
2025-06-03 38.84 40.45 38.84 40.01 0.0M
2025-06-02 39.48 39.50 38.76 38.84 0.0M
2025-05-30 38.93 39.21 38.60 38.92 0.0M
2025-05-29 39.14 39.14 38.59 39.07 0.0M
2025-05-28 39.30 40.99 39.04 40.99 0.0M
2025-05-27 38.99 39.22 38.88 39.07 0.0M
2025-05-26 38.89 41.28 38.89 39.53 0.0M
2025-05-23 38.54 39.40 38.54 38.89 0.0M
2025-05-22 38.77 38.77 37.93 38.70 0.0M
2025-05-21 39.62 39.68 38.77 38.77 0.0M
2025-05-20 40.23 40.23 39.46 39.49 0.0M
2025-05-19 40.58 40.58 39.65 39.83 0.0M
2025-05-16 41.42 41.43 40.60 40.85 0.0M
2025-05-15 40.11 40.99 39.75 40.99 0.0M
2025-05-14 41.00 41.24 40.85 41.24 0.0M
2025-05-13 41.41 41.56 40.96 41.48 0.0M
2025-05-12 41.54 42.34 41.41 41.41 0.2M
2025-05-09 39.78 39.93 39.14 39.72 0.0M
2025-05-08 37.86 39.50 37.67 39.35 0.0M
2025-05-07 37.69 37.69 37.22 37.48 0.0M
2025-05-06 37.47 37.85 37.41 37.50 0.0M
2025-05-05 38.49 38.49 36.59 36.85 0.1M
2025-05-02 38.26 39.00 37.83 39.00 0.0M
2025-04-30 38.25 38.25 36.85 37.00 0.0M
2025-04-29 38.04 38.18 37.68 37.87 0.0M
2025-04-28 38.50 38.58 38.07 38.58 0.0M
2025-04-25 37.98 38.50 37.97 38.50 0.0M
2025-04-24 38.36 38.55 37.83 38.34 0.0M
2025-04-23 38.80 38.80 37.59 37.98 0.0M
2025-04-22 37.00 38.43 37.00 37.71 0.0M
2025-04-17 38.69 39.21 37.98 39.19 0.0M
2025-04-16 37.45 38.36 37.45 38.30 0.0M
2025-04-15 36.74 37.65 36.74 37.39 0.0M
2025-04-14 37.55 37.71 36.71 36.71 0.0M
2025-04-11 36.06 37.10 35.04 36.82 0.0M
2025-04-10 39.14 39.14 35.35 35.35 0.0M
2025-04-09 35.69 39.97 35.27 39.97 0.2M
2025-04-08 41.64 41.64 35.50 35.87 0.0M
2025-04-07 39.10 41.65 37.39 41.65 0.1M
2025-04-04 39.97 39.98 38.50 39.45 0.0M
2025-04-03 45.18 45.18 41.15 41.15 0.0M
2025-04-02 46.27 46.78 46.27 46.76 0.0M
2025-04-01 47.60 47.60 46.27 46.27 0.0M
2025-03-31 47.40 47.40 46.87 47.12 0.0M
2025-03-28 47.04 47.32 46.31 46.71 0.0M
2025-03-27 47.47 47.80 47.18 47.40 0.0M
2025-03-26 47.00 48.05 47.00 47.48 0.0M
2025-03-25 45.81 46.80 45.81 46.65 0.0M
2025-03-24 46.10 46.10 45.90 45.94 0.0M
2025-03-21 45.77 45.77 45.43 45.44 0.0M
2025-03-20 45.00 45.36 45.00 45.26 0.0M
2025-03-19 45.35 45.46 45.21 45.28 0.0M
2025-03-18 45.07 45.10 44.51 44.84 0.0M
2025-03-17 44.74 44.95 44.44 44.91 0.0M
2025-03-14 43.73 44.74 43.73 44.74 0.0M
2025-03-13 44.92 44.92 43.59 43.68 0.0M
2025-03-12 45.17 45.17 44.50 44.74 0.0M
2025-03-11 46.60 46.60 44.84 44.88 0.0M
2025-03-10 43.42 46.13 43.42 46.13 0.0M
2025-03-07 44.62 46.00 44.00 46.00 0.0M
2025-03-06 44.97 45.80 43.34 44.22 0.0M
2025-03-05 46.76 46.76 43.13 43.54 0.1M
2025-02-28 47.02 47.81 46.63 47.66 0.0M
2025-02-27 46.97 47.81 46.97 47.35 0.0M
2025-02-26 46.80 47.28 46.80 46.97 0.0M
2025-02-25 48.08 48.08 46.60 46.80 0.0M
2025-02-24 47.66 48.08 47.25 47.98 0.0M
2025-02-21 48.58 48.61 48.58 48.61 0.0M
2025-02-20 48.76 49.84 48.70 49.39 0.0M
2025-02-19 46.30 49.42 46.30 48.59 0.0M
2025-02-18 45.75 46.47 45.75 46.41 0.0M
2025-02-17 45.59 45.59 45.28 45.28 0.0M
2025-02-14 46.05 46.59 45.57 45.57 0.0M
2025-02-13 46.06 46.10 45.86 45.86 0.0M
2025-02-12 46.75 47.03 45.56 45.56 0.0M
2025-02-11 46.90 47.21 46.70 46.75 0.0M
2025-02-10 45.55 46.69 45.55 46.69 0.0M
2025-02-07 45.40 45.40 44.81 45.06 0.0M
2025-02-06 45.76 45.96 44.92 44.95 0.1M
2025-02-05 45.52 45.94 45.47 45.94 0.0M
2025-02-04 45.00 45.77 44.48 45.68 0.0M
2025-02-03 46.35 46.35 44.77 45.00 0.0M
2025-01-31 47.50 48.19 45.40 48.19 0.0M
2025-01-30 47.91 48.22 47.52 47.72 0.0M
2025-01-29 47.55 49.15 47.55 49.15 0.0M
2025-01-28 48.56 48.74 47.55 47.88 0.0M
2025-01-27 48.53 49.17 48.22 48.56 0.0M
2025-01-24 49.40 49.49 48.40 48.53 0.0M
2025-01-23 50.12 50.12 49.40 49.48 0.0M
2025-01-22 50.20 50.24 49.53 49.64 0.0M
2025-01-21 52.54 52.54 50.44 50.59 0.0M
2025-01-20 52.13 52.85 52.13 52.85 0.0M
2025-01-17 52.66 53.08 52.32 52.49 0.0M
2025-01-16 52.51 52.89 52.35 52.78 0.0M
2025-01-15 52.97 52.97 52.06 52.69 0.0M
2025-01-14 53.28 53.28 52.31 52.44 0.0M
2025-01-13 52.35 53.83 52.35 53.28 0.0M
2025-01-10 52.76 53.22 52.30 52.30 0.0M
2025-01-09 51.81 52.41 51.21 52.41 0.0M
2025-01-08 52.70 52.74 51.45 51.81 0.0M
2025-01-07 51.84 52.92 51.68 52.51 0.0M
2025-01-06 52.31 52.78 51.30 51.30 0.0M
2025-01-03 51.44 52.00 50.84 52.00 0.0M
2025-01-02 51.12 52.30 50.86 51.14 0.0M