(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 75,10 | 76,04 | 74,75 | 75,38 | 2.933.000 | | 2015-11-27 | 00:00:00 | 74,55 | 75,26 | 74,50 | 75,19 | 1.415.300 | | 2015-11-30 | 00:00:00 | 75,26 | 76,40 | 74,81 | 75,59 | 5.041.300 | | 2015-12-01 | 00:00:00 | 75,68 | 76,75 | 75,01 | 76,69 | 4.653.000 | | 2015-12-02 | 00:00:00 | 76,00 | 77,17 | 75,00 | 75,31 | 6.610.700 | | 2015-12-03 | 00:00:00 | 75,71 | 75,83 | 71,93 | 72,43 | 6.947.100 | | 2015-12-04 | 00:00:00 | 71,41 | 72,61 | 69,64 | 71,72 | 8.861.000 | | 2015-12-07 | 00:00:00 | 69,94 | 70,64 | 68,28 | 69,32 | 7.639.500 | | 2015-12-08 | 00:00:00 | 66,60 | 67,92 | 65,93 | 67,30 | 7.633.000 | | 2015-12-09 | 00:00:00 | 67,41 | 69,22 | 67,28 | 67,95 | 4.685.700 | | 2015-12-10 | 00:00:00 | 67,66 | 69,32 | 67,35 | 68,42 | 4.990.000 | | 2015-12-11 | 00:00:00 | 67,31 | 67,46 | 65,64 | 66,03 | 6.306.900 | | 2015-12-14 | 00:00:00 | 65,50 | 66,77 | 64,89 | 66,65 | 6.564.500 | | 2015-12-15 | 00:00:00 | 67,44 | 68,82 | 67,31 | 68,44 | 5.307.600 | | 2015-12-16 | 00:00:00 | 68,44 | 69,62 | 67,52 | 68,87 | 5.539.000 | | 2015-12-17 | 00:00:00 | 68,23 | 68,60 | 65,65 | 66,42 | 5.696.900 | | 2015-12-18 | 00:00:00 | 66,42 | 67,02 | 65,83 | 65,96 | 6.179.900 | | 2015-12-21 | 00:00:00 | 66,34 | 66,94 | 65,22 | 66,14 | 4.531.200 | | 2015-12-22 | 00:00:00 | 66,31 | 68,15 | 65,74 | 66,98 | 5.704.500 | | 2015-12-23 | 00:00:00 | 68,28 | 69,34 | 67,89 | 69,21 | 5.584.400 | | 2015-12-24 | 00:00:00 | 69,21 | 69,63 | 68,65 | 69,20 | 2.206.400 | | 2015-12-28 | 00:00:00 | 67,83 | 68,47 | 67,47 | 67,99 | 3.475.800 | | 2015-12-29 | 00:00:00 | 69,28 | 69,50 | 67,65 | 68,19 | 3.501.700 | | 2015-12-30 | 00:00:00 | 67,26 | 68,51 | 66,88 | 67,02 | 3.106.000 | | 2015-12-31 | 00:00:00 | 66,42 | 68,00 | 66,42 | 67,61 | 4.592.600 | | 2016-01-04 | 00:00:00 | 67,09 | 67,88 | 66,37 | 67,41 | 4.763.100 | | 2016-01-05 | 00:00:00 | 67,18 | 68,71 | 66,78 | 68,53 | 4.444.500 | | 2016-01-06 | 00:00:00 | 66,75 | 67,11 | 64,76 | 65,44 | 6.699.700 | | 2016-01-07 | 00:00:00 | 64,07 | 65,68 | 63,69 | 64,26 | 6.540.300 | | 2016-01-08 | 00:00:00 | 64,76 | 64,95 | 62,94 | 63,17 | 6.194.000 | | 2016-01-11 | 00:00:00 | 62,96 | 63,42 | 59,97 | 61,22 | 9.104.900 | | 2016-01-12 | 00:00:00 | 61,42 | 61,88 | 58,82 | 60,97 | 7.993.200 | | 2016-01-13 | 00:00:00 | 61,75 | 62,80 | 60,03 | 60,40 | 7.793.800 | | 2016-01-14 | 00:00:00 | 60,75 | 64,81 | 60,19 | 64,00 | 9.544.700 | | 2016-01-15 | 00:00:00 | 61,32 | 63,05 | 60,96 | 62,79 | 7.244.200 | | 2016-01-19 | 00:00:00 | 63,50 | 63,65 | 60,34 | 61,46 | 7.820.100 | | 2016-01-20 | 00:00:00 | 60,26 | 60,87 | 58,24 | 59,62 | 9.764.900 | | 2016-01-21 | 00:00:00 | 59,11 | 61,17 | 58,76 | 60,85 | 7.194.500 | | 2016-01-22 | 00:00:00 | 63,53 | 64,39 | 61,44 | 63,80 | 7.536.200 | | 2016-01-25 | 00:00:00 | 63,01 | 64,30 | 61,73 | 61,79 | 5.494.800 | | 2016-01-26 | 00:00:00 | 63,09 | 63,61 | 62,14 | 63,23 | 5.572.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
