(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 | | 2017-08-25 | 00:00:00 | 59,21 | 59,43 | 59,03 | 59,22 | 1.919.693 | | 2017-08-28 | 00:00:00 | 59,33 | 59,48 | 58,78 | 59,13 | 2.367.436 | | 2017-08-29 | 00:00:00 | 58,82 | 59,38 | 58,71 | 59,08 | 2.824.717 | | 2017-08-30 | 00:00:00 | 58,86 | 59,23 | 58,69 | 59,17 | 2.831.842 | | 2017-08-31 | 00:00:00 | 59,47 | 59,90 | 59,29 | 59,70 | 3.573.097 | | 2017-09-01 | 00:00:00 | 59,69 | 59,92 | 59,28 | 59,75 | 2.622.867 | | 2017-09-05 | 00:00:00 | 60,00 | 60,75 | 59,97 | 60,72 | 4.610.679 | | 2017-09-06 | 00:00:00 | 60,92 | 62,04 | 60,85 | 61,62 | 4.071.766 | | 2017-09-07 | 00:00:00 | 61,59 | 62,05 | 61,36 | 61,86 | 3.993.837 | | 2017-09-08 | 00:00:00 | 60,78 | 60,93 | 59,78 | 60,24 | 3.495.542 | | 2017-09-11 | 00:00:00 | 60,36 | 60,67 | 60,12 | 60,41 | 4.359.592 | | 2017-09-12 | 00:00:00 | 60,35 | 60,98 | 60,28 | 60,78 | 4.433.903 | | 2017-09-13 | 00:00:00 | 61,10 | 61,61 | 60,90 | 61,55 | 4.137.748 | | 2017-09-14 | 00:00:00 | 61,68 | 62,43 | 61,40 | 61,58 | 4.763.618 | | 2017-09-15 | 00:00:00 | 61,58 | 61,72 | 61,22 | 61,35 | 5.157.693 | | 2017-09-18 | 00:00:00 | 61,28 | 61,95 | 61,09 | 61,80 | 4.192.243 | | 2017-09-19 | 00:00:00 | 61,80 | 62,15 | 61,59 | 61,86 | 3.215.748 | | 2017-09-20 | 00:00:00 | 62,10 | 62,86 | 62,00 | 62,49 | 3.491.566 | | 2017-09-21 | 00:00:00 | 62,38 | 62,95 | 62,24 | 62,75 | 2.668.854 | | 2017-09-22 | 00:00:00 | 62,69 | 63,49 | 62,57 | 62,94 | 3.200.520 | | 2017-09-25 | 00:00:00 | 63,35 | 64,98 | 63,26 | 64,58 | 5.139.203 | | 2017-09-26 | 00:00:00 | 64,25 | 64,65 | 64,10 | 64,44 | 3.424.926 | | 2017-09-27 | 00:00:00 | 64,53 | 65,20 | 64,24 | 65,19 | 3.482.618 | | 2017-09-28 | 00:00:00 | 65,17 | 65,70 | 64,86 | 64,97 | 3.385.218 | | 2017-09-29 | 00:00:00 | 64,66 | 64,77 | 64,14 | 64,21 | 3.539.805 | | 2017-10-02 | 00:00:00 | 63,81 | 64,15 | 63,47 | 64,11 | 2.772.203 | | 2017-10-03 | 00:00:00 | 64,10 | 64,14 | 63,61 | 63,98 | 1.856.911 | | 2017-10-04 | 00:00:00 | 64,06 | 64,49 | 63,57 | 64,39 | 3.337.379 | | 2017-10-05 | 00:00:00 | 64,40 | 64,55 | 64,13 | 64,35 | 2.245.264 | | 2017-10-06 | 00:00:00 | 63,91 | 64,18 | 63,70 | 63,91 | 2.300.542 | | 2017-10-09 | 00:00:00 | 64,08 | 64,41 | 63,79 | 64,00 | 3.117.399 | | 2017-10-10 | 00:00:00 | 64,38 | 64,95 | 64,34 | 64,50 | 3.434.964 | | 2017-10-11 | 00:00:00 | 64,55 | 64,71 | 64,14 | 64,39 | 2.013.571 | | 2017-10-12 | 00:00:00 | 64,17 | 64,31 | 63,90 | 64,22 | 2.908.913 | | 2017-10-13 | 00:00:00 | 64,73 | 65,22 | 64,66 | 64,73 | 3.377.181 | | 2017-10-16 | 00:00:00 | 65,03 | 65,12 | 64,54 | 64,77 | 2.667.271 | | 2017-10-17 | 00:00:00 | 64,83 | 64,92 | 64,23 | 64,64 | 3.080.935 | | 2017-10-18 | 00:00:00 | 64,63 | 65,01 | 64,43 | 64,63 | 2.894.765 | | 2017-10-19 | 00:00:00 | 64,31 | 65,00 | 64,20 | 64,84 | 3.346.945 | | 2017-10-20 | 00:00:00 | 65,12 | 65,59 | 64,87 | 65,47 | 4.519.062 | | 2017-10-23 | 00:00:00 | 65,49 | 65,64 | 64,86 | 65,05 | 3.407.455 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
