(Login BolsaPT & Canal Forex) |
|
 Occidental Petrol - [Ticker: OXY] |     | | Última Trade | 69,670 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.65 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 65,660 x 900 - 65,670 x 200 | EPS | 0,00 | | Abertura | 71,600 | PER | 0,00% | | Máximo | 71,800 | Pagamento Dividendo | | | Mínimo | 68,800 | Data Ex-Dividendo | | | Fecho Anterior | 71,320 | Yield | | | Volume | 4.455.925 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para OXY de 2000-01-01 a 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 29,32 | 29,79 | 29,24 | 29,45 | 2.804.000 | | 2001-06-08 | 00:00:00 | 29,45 | 29,69 | 29,29 | 29,51 | 1.576.000 | | 2001-06-11 | 00:00:00 | 29,95 | 30,06 | 29,55 | 29,64 | 2.538.600 | | 2001-06-12 | 00:00:00 | 29,65 | 30,14 | 29,62 | 30,12 | 1.896.600 | | 2001-06-13 | 00:00:00 | 30,11 | 30,48 | 29,45 | 29,60 | 2.023.400 | | 2001-06-14 | 00:00:00 | 29,60 | 29,68 | 29,01 | 29,12 | 1.575.000 | | 2001-06-15 | 00:00:00 | 28,51 | 29,71 | 28,51 | 29,35 | 2.596.800 | | 2001-06-18 | 00:00:00 | 29,36 | 29,54 | 28,95 | 28,95 | 1.285.600 | | 2001-06-19 | 00:00:00 | 28,75 | 29,00 | 28,73 | 28,99 | 1.180.200 | | 2001-06-20 | 00:00:00 | 29,24 | 29,58 | 28,50 | 28,65 | 1.789.600 | | 2001-06-21 | 00:00:00 | 28,65 | 28,85 | 27,55 | 28,00 | 2.878.400 | | 2001-06-22 | 00:00:00 | 28,25 | 28,70 | 27,52 | 28,36 | 2.175.000 | | 2001-06-25 | 00:00:00 | 28,15 | 28,49 | 27,70 | 27,70 | 3.370.000 | | 2001-06-26 | 00:00:00 | 27,75 | 27,99 | 27,41 | 27,76 | 2.071.800 | | 2001-06-27 | 00:00:00 | 27,70 | 27,70 | 27,10 | 27,34 | 1.753.400 | | 2001-06-28 | 00:00:00 | 27,20 | 27,24 | 26,40 | 26,50 | 3.396.400 | | 2001-06-29 | 00:00:00 | 26,75 | 27,04 | 26,52 | 26,59 | 3.045.600 | | 2001-07-02 | 00:00:00 | 26,83 | 26,83 | 26,20 | 26,40 | 2.570.200 | | 2001-07-03 | 00:00:00 | 26,50 | 26,64 | 26,22 | 26,43 | 944.800 | | 2001-07-05 | 00:00:00 | 26,27 | 27,23 | 26,27 | 26,87 | 2.299.800 | | 2001-07-06 | 00:00:00 | 26,99 | 27,40 | 26,59 | 27,14 | 1.936.400 | | 2001-07-09 | 00:00:00 | 26,89 | 26,93 | 26,45 | 26,50 | 1.582.000 | | 2001-07-10 | 00:00:00 | 26,75 | 27,00 | 26,35 | 26,82 | 2.804.400 | | 2001-07-11 | 00:00:00 | 26,72 | 26,85 | 26,32 | 26,75 | 2.555.800 | | 2001-07-12 | 00:00:00 | 26,70 | 26,99 | 26,45 | 26,92 | 2.092.800 | | 2001-07-13 | 00:00:00 | 26,90 | 27,40 | 26,62 | 27,00 | 1.168.600 | | 2001-07-16 | 00:00:00 | 27,05 | 27,25 | 26,50 | 26,65 | 1.585.200 | | 2001-07-17 | 00:00:00 | 26,64 | 26,91 | 26,45 | 26,57 | 2.405.600 | | 2001-07-18 | 00:00:00 | 26,37 | 26,37 | 25,51 | 25,65 | 3.310.600 | | 2001-07-19 | 00:00:00 | 26,25 | 26,39 | 25,87 | 26,07 | 2.537.600 | | 2001-07-20 | 00:00:00 | 26,03 | 26,35 | 26,00 | 26,19 | 3.323.800 | | 2001-07-23 | 00:00:00 | 26,25 | 26,69 | 26,20 | 26,35 | 1.909.800 | | 2001-07-24 | 00:00:00 | 26,35 | 26,45 | 25,56 | 25,76 | 2.210.400 | | 2001-07-25 | 00:00:00 | 25,90 | 26,90 | 25,77 | 26,76 | 2.306.400 | | 2001-07-26 | 00:00:00 | 26,90 | 27,40 | 26,62 | 27,19 | 2.848.800 | | 2001-07-27 | 00:00:00 | 27,47 | 27,65 | 26,80 | 27,40 | 2.232.600 | | 2001-07-30 | 00:00:00 | 28,00 | 28,00 | 27,55 | 27,75 | 1.789.600 | | 2001-07-31 | 00:00:00 | 27,75 | 28,10 | 27,52 | 27,64 | 1.704.200 | | 2001-08-01 | 00:00:00 | 27,90 | 28,00 | 27,30 | 27,42 | 1.708.400 | | 2001-08-02 | 00:00:00 | 27,55 | 27,73 | 27,20 | 27,55 | 1.543.800 | | 2001-08-03 | 00:00:00 | 27,55 | 27,59 | 27,02 | 27,30 | 1.011.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
