(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 | | 2017-03-07 | 00:00:00 | 64,86 | 64,97 | 64,50 | 64,70 | 5.391.600 | | 2017-03-08 | 00:00:00 | 63,73 | 63,96 | 62,01 | 62,06 | 7.226.000 | | 2017-03-09 | 00:00:00 | 61,87 | 62,59 | 61,01 | 62,50 | 8.182.500 | | 2017-03-10 | 00:00:00 | 63,00 | 63,05 | 62,19 | 62,60 | 6.058.900 | | 2017-03-13 | 00:00:00 | 62,51 | 63,29 | 62,50 | 62,88 | 5.761.500 | | 2017-03-14 | 00:00:00 | 62,36 | 63,25 | 61,80 | 63,04 | 5.705.300 | | 2017-03-15 | 00:00:00 | 64,30 | 65,21 | 63,69 | 65,06 | 7.293.500 | | 2017-03-16 | 00:00:00 | 65,02 | 65,07 | 63,72 | 63,82 | 5.599.800 | | 2017-03-17 | 00:00:00 | 63,99 | 64,34 | 63,82 | 64,09 | 6.909.600 | | 2017-03-20 | 00:00:00 | 63,76 | 64,06 | 63,44 | 63,66 | 4.509.400 | | 2017-03-21 | 00:00:00 | 63,97 | 64,07 | 63,27 | 63,36 | 6.213.300 | | 2017-03-22 | 00:00:00 | 63,28 | 63,70 | 62,78 | 63,51 | 4.909.900 | | 2017-03-23 | 00:00:00 | 63,25 | 63,72 | 62,97 | 63,04 | 3.909.500 | | 2017-03-24 | 00:00:00 | 63,16 | 63,42 | 62,43 | 62,83 | 4.161.400 | | 2017-03-27 | 00:00:00 | 62,15 | 62,99 | 62,10 | 62,87 | 3.321.800 | | 2017-03-28 | 00:00:00 | 62,87 | 63,62 | 62,56 | 63,40 | 4.950.100 | | 2017-03-29 | 00:00:00 | 63,21 | 63,94 | 63,04 | 63,78 | 4.344.400 | | 2017-03-30 | 00:00:00 | 64,05 | 64,50 | 63,52 | 64,27 | 8.473.600 | | 2017-03-31 | 00:00:00 | 64,01 | 64,32 | 63,10 | 63,36 | 6.015.700 | | 2017-04-03 | 00:00:00 | 63,38 | 63,88 | 62,71 | 63,74 | 4.306.200 | | 2017-04-04 | 00:00:00 | 63,72 | 64,02 | 62,91 | 64,01 | 3.050.400 | | 2017-04-05 | 00:00:00 | 64,37 | 64,87 | 63,32 | 63,43 | 4.705.200 | | 2017-04-06 | 00:00:00 | 63,64 | 63,78 | 63,17 | 63,28 | 4.285.400 | | 2017-04-07 | 00:00:00 | 63,40 | 63,55 | 62,92 | 62,99 | 3.871.700 | | 2017-04-10 | 00:00:00 | 63,29 | 64,44 | 63,24 | 64,14 | 4.002.600 | | 2017-04-11 | 00:00:00 | 64,26 | 65,05 | 63,90 | 64,98 | 4.811.900 | | 2017-04-12 | 00:00:00 | 64,94 | 65,73 | 64,76 | 65,06 | 6.503.200 | | 2017-04-13 | 00:00:00 | 64,97 | 65,10 | 63,92 | 64,09 | 4.673.700 | | 2017-04-17 | 00:00:00 | 64,14 | 64,15 | 63,63 | 64,03 | 4.056.300 | | 2017-04-18 | 00:00:00 | 63,82 | 64,14 | 62,69 | 62,70 | 4.385.800 | | 2017-04-19 | 00:00:00 | 62,84 | 63,12 | 61,71 | 61,96 | 5.413.600 | | 2017-04-20 | 00:00:00 | 62,12 | 62,33 | 61,80 | 61,93 | 4.083.800 | | 2017-04-21 | 00:00:00 | 61,78 | 62,29 | 61,48 | 61,86 | 4.391.600 | | 2017-04-24 | 00:00:00 | 62,34 | 62,51 | 61,71 | 62,07 | 2.910.200 | | 2017-04-25 | 00:00:00 | 62,39 | 62,59 | 62,07 | 62,50 | 3.367.100 | | 2017-04-26 | 00:00:00 | 62,10 | 62,92 | 61,95 | 62,43 | 3.499.800 | | 2017-04-27 | 00:00:00 | 62,16 | 62,25 | 61,03 | 61,52 | 6.465.300 | | 2017-04-28 | 00:00:00 | 61,95 | 62,04 | 61,35 | 61,54 | 3.717.100 | | 2017-05-01 | 00:00:00 | 61,54 | 61,60 | 60,50 | 60,82 | 4.614.500 | | 2017-05-02 | 00:00:00 | 60,90 | 61,09 | 59,39 | 60,04 | 5.422.400 | | 2017-05-03 | 00:00:00 | 60,12 | 60,31 | 59,66 | 60,17 | 6.609.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
