(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 | | 2017-05-03 | 00:00:00 | 60,12 | 60,31 | 59,66 | 60,17 | 6.609.400 | | 2017-05-04 | 00:00:00 | 59,50 | 59,64 | 57,20 | 58,02 | 11.582.100 | | 2017-05-05 | 00:00:00 | 58,24 | 60,42 | 58,13 | 60,40 | 7.688.700 | | 2017-05-08 | 00:00:00 | 60,26 | 60,67 | 60,05 | 60,60 | 5.634.400 | | 2017-05-09 | 00:00:00 | 60,58 | 60,62 | 59,80 | 59,88 | 4.481.000 | | 2017-05-10 | 00:00:00 | 60,24 | 61,48 | 60,24 | 61,33 | 5.880.700 | | 2017-05-11 | 00:00:00 | 61,49 | 61,65 | 60,78 | 61,07 | 3.913.300 | | 2017-05-12 | 00:00:00 | 60,86 | 61,39 | 60,77 | 60,87 | 3.649.300 | | 2017-05-15 | 00:00:00 | 62,07 | 62,12 | 61,06 | 61,31 | 5.298.561 | | 2017-05-16 | 00:00:00 | 61,47 | 61,47 | 60,24 | 60,53 | 3.513.390 | | 2017-05-17 | 00:00:00 | 60,27 | 60,87 | 60,03 | 60,27 | 4.047.587 | | 2017-05-18 | 00:00:00 | 60,05 | 60,65 | 59,52 | 60,29 | 3.478.347 | | 2017-05-19 | 00:00:00 | 60,75 | 61,24 | 60,51 | 60,64 | 4.440.925 | | 2017-05-22 | 00:00:00 | 60,84 | 61,04 | 60,23 | 60,59 | 3.008.806 | | 2017-05-23 | 00:00:00 | 60,60 | 61,61 | 60,55 | 61,56 | 3.822.402 | | 2017-05-24 | 00:00:00 | 61,52 | 61,79 | 60,85 | 61,16 | 4.686.640 | | 2017-05-25 | 00:00:00 | 60,86 | 61,36 | 60,24 | 60,71 | 4.661.983 | | 2017-05-26 | 00:00:00 | 60,85 | 61,53 | 60,71 | 61,00 | 4.674.033 | | 2017-05-30 | 00:00:00 | 60,60 | 60,75 | 60,00 | 60,12 | 3.363.319 | | 2017-05-31 | 00:00:00 | 59,62 | 59,99 | 58,91 | 58,93 | 7.019.193 | | 2017-06-01 | 00:00:00 | 59,09 | 60,80 | 58,79 | 60,51 | 7.524.496 | | 2017-06-02 | 00:00:00 | 60,17 | 60,70 | 59,67 | 60,70 | 6.765.675 | | 2017-06-05 | 00:00:00 | 60,26 | 60,33 | 59,47 | 60,06 | 5.207.135 | | 2017-06-06 | 00:00:00 | 60,00 | 61,86 | 59,89 | 61,65 | 7.530.141 | | 2017-06-07 | 00:00:00 | 60,76 | 61,45 | 59,67 | 60,13 | 9.849.252 | | 2017-06-08 | 00:00:00 | 59,44 | 59,79 | 58,07 | 58,61 | 10.770.051 | | 2017-06-09 | 00:00:00 | 58,68 | 61,20 | 58,67 | 61,01 | 6.229.366 | | 2017-06-12 | 00:00:00 | 61,50 | 62,16 | 60,73 | 60,85 | 5.817.412 | | 2017-06-13 | 00:00:00 | 60,86 | 61,41 | 60,46 | 61,00 | 4.039.575 | | 2017-06-14 | 00:00:00 | 60,83 | 60,88 | 59,53 | 60,12 | 4.894.157 | | 2017-06-15 | 00:00:00 | 59,80 | 60,21 | 58,91 | 59,40 | 3.974.491 | | 2017-06-16 | 00:00:00 | 59,74 | 61,91 | 59,53 | 61,83 | 6.422.791 | | 2017-06-19 | 00:00:00 | 61,68 | 62,12 | 61,32 | 62,03 | 6.770.050 | | 2017-06-20 | 00:00:00 | 60,88 | 61,00 | 59,67 | 60,77 | 4.146.688 | | 2017-06-21 | 00:00:00 | 60,38 | 61,27 | 59,63 | 59,88 | 4.970.972 | | 2017-06-22 | 00:00:00 | 60,01 | 61,03 | 59,67 | 60,21 | 3.688.212 | | 2017-06-23 | 00:00:00 | 60,23 | 60,59 | 59,71 | 60,12 | 4.587.844 | | 2017-06-26 | 00:00:00 | 60,11 | 60,44 | 59,39 | 60,01 | 3.687.327 | | 2017-06-27 | 00:00:00 | 60,11 | 60,34 | 59,59 | 59,63 | 2.975.539 | | 2017-06-28 | 00:00:00 | 59,90 | 60,08 | 59,32 | 59,57 | 4.520.797 | | 2017-06-29 | 00:00:00 | 59,69 | 60,70 | 59,69 | 59,80 | 3.955.166 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
