(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 | | 2017-06-29 | 00:00:00 | 59,69 | 60,70 | 59,69 | 59,80 | 3.955.166 | | 2017-06-30 | 00:00:00 | 60,17 | 60,37 | 59,29 | 59,87 | 4.663.037 | | 2017-07-03 | 00:00:00 | 60,17 | 61,56 | 60,13 | 61,26 | 2.806.548 | | 2017-07-05 | 00:00:00 | 61,04 | 61,08 | 59,66 | 59,75 | 4.054.759 | | 2017-07-06 | 00:00:00 | 59,83 | 59,93 | 58,62 | 58,87 | 4.313.127 | | 2017-07-07 | 00:00:00 | 58,73 | 58,75 | 57,84 | 58,68 | 3.160.136 | | 2017-07-10 | 00:00:00 | 58,55 | 59,16 | 58,38 | 58,77 | 2.778.250 | | 2017-07-11 | 00:00:00 | 58,92 | 59,18 | 58,47 | 58,94 | 2.755.656 | | 2017-07-12 | 00:00:00 | 59,56 | 59,77 | 59,00 | 59,16 | 3.342.592 | | 2017-07-13 | 00:00:00 | 59,05 | 59,52 | 58,60 | 59,50 | 3.052.596 | | 2017-07-14 | 00:00:00 | 59,53 | 59,93 | 59,42 | 59,82 | 2.573.611 | | 2017-07-17 | 00:00:00 | 59,74 | 60,88 | 59,68 | 60,04 | 3.964.945 | | 2017-07-18 | 00:00:00 | 60,22 | 60,42 | 59,88 | 60,24 | 3.613.717 | | 2017-07-19 | 00:00:00 | 60,14 | 60,90 | 59,73 | 60,89 | 4.056.195 | | 2017-07-20 | 00:00:00 | 61,16 | 61,25 | 60,30 | 60,52 | 3.050.679 | | 2017-07-21 | 00:00:00 | 60,15 | 60,50 | 59,99 | 60,03 | 3.400.860 | | 2017-07-24 | 00:00:00 | 60,13 | 60,21 | 59,31 | 59,41 | 2.720.893 | | 2017-07-25 | 00:00:00 | 60,17 | 61,57 | 60,10 | 61,01 | 3.907.725 | | 2017-07-26 | 00:00:00 | 61,33 | 61,98 | 60,86 | 61,59 | 3.536.342 | | 2017-07-27 | 00:00:00 | 61,48 | 62,17 | 61,08 | 62,14 | 4.618.795 | | 2017-07-28 | 00:00:00 | 61,95 | 63,02 | 61,95 | 62,73 | 3.965.092 | | 2017-07-31 | 00:00:00 | 62,63 | 62,71 | 61,67 | 61,93 | 4.094.260 | | 2017-08-01 | 00:00:00 | 62,10 | 62,12 | 61,07 | 61,53 | 2.911.522 | | 2017-08-02 | 00:00:00 | 60,95 | 61,39 | 60,41 | 61,37 | 5.907.084 | | 2017-08-03 | 00:00:00 | 62,22 | 62,23 | 60,75 | 61,55 | 5.759.160 | | 2017-08-04 | 00:00:00 | 61,55 | 62,21 | 61,55 | 62,09 | 3.312.962 | | 2017-08-07 | 00:00:00 | 61,91 | 62,10 | 61,64 | 61,83 | 3.204.391 | | 2017-08-08 | 00:00:00 | 61,61 | 62,14 | 61,19 | 61,35 | 3.229.820 | | 2017-08-09 | 00:00:00 | 61,80 | 61,98 | 61,28 | 61,66 | 2.451.362 | | 2017-08-10 | 00:00:00 | 61,71 | 62,01 | 61,20 | 61,34 | 2.979.348 | | 2017-08-11 | 00:00:00 | 61,28 | 61,37 | 60,93 | 61,13 | 2.474.928 | | 2017-08-14 | 00:00:00 | 61,33 | 61,69 | 60,90 | 61,24 | 2.459.681 | | 2017-08-15 | 00:00:00 | 61,04 | 61,08 | 60,31 | 60,62 | 3.123.522 | | 2017-08-16 | 00:00:00 | 60,72 | 60,92 | 59,56 | 59,70 | 3.669.936 | | 2017-08-17 | 00:00:00 | 59,47 | 59,71 | 58,92 | 58,92 | 4.086.597 | | 2017-08-18 | 00:00:00 | 58,99 | 59,33 | 58,71 | 59,15 | 4.005.074 | | 2017-08-21 | 00:00:00 | 59,13 | 59,21 | 58,44 | 58,84 | 2.764.602 | | 2017-08-22 | 00:00:00 | 59,01 | 59,45 | 59,01 | 59,16 | 2.559.603 | | 2017-08-23 | 00:00:00 | 58,93 | 59,84 | 58,86 | 59,60 | 2.745.184 | | 2017-08-24 | 00:00:00 | 59,56 | 59,56 | 59,06 | 59,13 | 2.378.417 | | 2017-08-25 | 00:00:00 | 59,21 | 59,43 | 59,03 | 59,22 | 1.919.693 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
