(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 65,49 | 65,64 | 64,86 | 65,05 | 3.407.455 | | 2017-10-24 | 00:00:00 | 65,30 | 66,12 | 65,12 | 65,82 | 6.260.860 | | 2017-10-25 | 00:00:00 | 65,67 | 66,24 | 64,92 | 65,37 | 6.037.761 | | 2017-10-26 | 00:00:00 | 65,42 | 65,67 | 64,38 | 64,62 | 4.243.602 | | 2017-10-27 | 00:00:00 | 64,02 | 65,43 | 63,65 | 65,05 | 5.062.070 | | 2017-10-30 | 00:00:00 | 65,05 | 65,53 | 64,82 | 64,96 | 4.370.833 | | 2017-10-31 | 00:00:00 | 64,85 | 65,00 | 64,28 | 64,57 | 5.205.283 | | 2017-11-01 | 00:00:00 | 65,16 | 65,79 | 65,07 | 65,46 | 6.180.403 | | 2017-11-02 | 00:00:00 | 65,97 | 68,04 | 65,82 | 67,90 | 7.863.383 | | 2017-11-03 | 00:00:00 | 67,96 | 68,75 | 67,18 | 68,26 | 6.362.703 | | 2017-11-06 | 00:00:00 | 68,52 | 68,97 | 68,42 | 68,82 | 3.981.013 | | 2017-11-07 | 00:00:00 | 68,75 | 69,12 | 68,58 | 68,75 | 3.157.390 | | 2017-12-14 | 00:00:00 | 69,97 | 70,87 | 69,87 | 70,55 | 5.522.212 | | 2017-12-15 | 00:00:00 | 70,83 | 71,04 | 70,45 | 70,62 | 6.942.084 | | 2017-12-18 | 00:00:00 | 70,78 | 71,22 | 70,63 | 70,97 | 3.037.595 | | 2017-12-19 | 00:00:00 | 71,00 | 71,20 | 70,62 | 70,90 | 4.189.603 | | 2017-12-20 | 00:00:00 | 71,30 | 71,95 | 70,95 | 71,88 | 2.842.756 | | 2017-12-21 | 00:00:00 | 72,01 | 72,66 | 71,79 | 72,58 | 2.811.016 | | 2017-12-22 | 00:00:00 | 72,56 | 73,27 | 72,44 | 72,99 | 2.409.186 | | 2017-12-26 | 00:00:00 | 72,97 | 73,90 | 72,97 | 73,54 | 2.200.381 | | 2017-12-27 | 00:00:00 | 73,54 | 73,66 | 73,08 | 73,32 | 2.180.881 | | 2017-12-28 | 00:00:00 | 73,37 | 73,78 | 73,22 | 73,70 | 1.682.718 | | 2017-12-29 | 00:00:00 | 73,98 | 74,06 | 73,63 | 73,66 | 3.168.539 | | 2018-01-02 | 00:00:00 | 74,01 | 74,30 | 73,49 | 73,98 | 2.754.431 | | 2018-01-03 | 00:00:00 | 74,04 | 75,11 | 74,00 | 75,00 | 3.463.254 | | 2018-01-04 | 00:00:00 | 74,60 | 74,99 | 74,11 | 74,96 | 2.703.660 | | 2018-01-05 | 00:00:00 | 74,83 | 74,97 | 74,25 | 74,55 | 3.167.556 | | 2018-01-08 | 00:00:00 | 74,60 | 75,24 | 74,41 | 75,19 | 3.090.142 | | 2018-01-09 | 00:00:00 | 75,23 | 75,44 | 74,81 | 74,89 | 2.984.112 | | 2018-01-10 | 00:00:00 | 74,90 | 74,95 | 74,14 | 74,25 | 4.059.452 | | 2018-01-11 | 00:00:00 | 74,64 | 75,99 | 74,27 | 75,82 | 5.056.159 | | 2018-01-12 | 00:00:00 | 76,00 | 76,76 | 75,77 | 76,53 | 5.754.326 | | 2018-01-16 | 00:00:00 | 76,78 | 76,79 | 75,27 | 75,27 | 4.283.477 | | 2018-01-17 | 00:00:00 | 75,57 | 76,19 | 74,96 | 75,86 | 3.083.317 | | 2018-01-18 | 00:00:00 | 75,81 | 76,10 | 75,37 | 75,39 | 2.897.860 | | 2018-01-19 | 00:00:00 | 75,45 | 75,63 | 75,10 | 75,55 | 3.193.047 | | 2018-01-22 | 00:00:00 | 75,74 | 77,63 | 75,74 | 77,63 | 4.231.060 | | 2018-01-23 | 00:00:00 | 77,45 | 77,90 | 77,22 | 77,42 | 3.256.908 | | 2018-01-24 | 00:00:00 | 77,76 | 78,09 | 77,07 | 77,56 | 2.925.656 | | 2018-01-25 | 00:00:00 | 77,58 | 77,77 | 76,68 | 76,74 | 2.453.722 | | 2018-01-26 | 00:00:00 | 76,80 | 77,30 | 76,49 | 77,18 | 2.205.307 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
