(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 27,55 | 27,59 | 27,02 | 27,30 | 1.011.000 | 2001-08-06 | 00:00:00 | 27,32 | 27,52 | 26,98 | 27,09 | 1.137.600 | 2001-08-07 | 00:00:00 | 27,30 | 27,68 | 27,20 | 27,26 | 1.586.000 | 2001-08-08 | 00:00:00 | 27,40 | 27,65 | 26,61 | 26,76 | 1.363.000 | 2001-08-09 | 00:00:00 | 26,76 | 27,15 | 26,45 | 27,05 | 1.635.800 | 2001-08-10 | 00:00:00 | 26,90 | 27,72 | 26,82 | 27,44 | 799.000 | 2001-08-13 | 00:00:00 | 27,60 | 27,87 | 27,46 | 27,48 | 1.045.600 | 2001-08-14 | 00:00:00 | 27,52 | 27,80 | 27,25 | 27,59 | 1.243.400 | 2001-08-15 | 00:00:00 | 27,69 | 28,85 | 27,69 | 28,55 | 2.323.800 | 2001-08-16 | 00:00:00 | 28,47 | 28,80 | 28,03 | 28,40 | 1.806.400 | 2001-08-17 | 00:00:00 | 28,12 | 28,54 | 28,00 | 28,05 | 1.315.000 | 2001-08-20 | 00:00:00 | 28,06 | 28,13 | 27,75 | 28,01 | 1.065.800 | 2001-08-21 | 00:00:00 | 28,03 | 28,29 | 27,75 | 28,00 | 1.375.000 | 2001-08-22 | 00:00:00 | 28,12 | 28,75 | 27,49 | 27,53 | 2.685.200 | 2001-08-23 | 00:00:00 | 27,55 | 27,92 | 27,54 | 27,77 | 1.823.000 | 2001-08-24 | 00:00:00 | 27,80 | 28,28 | 27,66 | 28,14 | 1.418.800 | 2001-08-27 | 00:00:00 | 28,15 | 28,45 | 27,88 | 27,88 | 1.190.400 | 2001-08-28 | 00:00:00 | 28,00 | 28,25 | 27,81 | 27,96 | 2.142.400 | 2001-08-29 | 00:00:00 | 28,21 | 28,50 | 27,85 | 27,90 | 1.642.800 | 2001-08-30 | 00:00:00 | 27,90 | 28,44 | 27,51 | 27,71 | 1.635.600 | 2001-08-31 | 00:00:00 | 27,55 | 27,86 | 27,40 | 27,52 | 1.476.000 | 2001-09-04 | 00:00:00 | 27,57 | 28,53 | 27,57 | 28,20 | 1.565.000 | 2001-09-05 | 00:00:00 | 28,21 | 28,55 | 27,83 | 28,33 | 2.664.800 | 2001-09-06 | 00:00:00 | 28,50 | 28,65 | 28,10 | 28,39 | 2.555.800 | 2001-09-07 | 00:00:00 | 28,64 | 28,64 | 28,15 | 28,41 | 3.869.600 | 2001-09-10 | 00:00:00 | 28,25 | 28,45 | 27,85 | 28,00 | 1.935.600 | 2001-09-17 | 00:00:00 | 27,00 | 27,50 | 26,90 | 27,15 | 3.588.400 | 2001-09-18 | 00:00:00 | 27,10 | 27,10 | 26,02 | 26,02 | 1.901.800 | 2001-09-19 | 00:00:00 | 25,65 | 25,85 | 24,11 | 24,66 | 3.895.800 | 2001-09-20 | 00:00:00 | 24,36 | 24,47 | 23,93 | 24,05 | 3.513.600 | 2001-09-21 | 00:00:00 | 22,40 | 24,30 | 22,40 | 23,80 | 4.022.800 | 2001-09-24 | 00:00:00 | 23,40 | 23,57 | 22,62 | 22,87 | 4.711.000 | 2001-09-25 | 00:00:00 | 22,70 | 22,88 | 21,90 | 21,90 | 4.729.200 | 2001-09-26 | 00:00:00 | 22,25 | 23,00 | 22,01 | 22,68 | 2.946.200 | 2001-09-27 | 00:00:00 | 22,69 | 23,89 | 22,40 | 23,39 | 1.674.600 | 2001-09-28 | 00:00:00 | 23,64 | 24,49 | 23,61 | 24,34 | 2.839.600 | 2001-10-01 | 00:00:00 | 24,34 | 24,34 | 23,20 | 24,05 | 1.858.200 | 2001-10-02 | 00:00:00 | 24,30 | 24,80 | 23,85 | 24,80 | 1.770.600 | 2001-10-03 | 00:00:00 | 24,10 | 24,29 | 23,82 | 24,04 | 2.913.200 | 2001-10-04 | 00:00:00 | 24,40 | 24,90 | 24,22 | 24,77 | 2.901.200 | 2001-10-05 | 00:00:00 | 24,80 | 25,34 | 24,35 | 25,30 | 3.550.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|