(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 | | 2018-01-26 | 00:00:00 | 76,80 | 77,30 | 76,49 | 77,18 | 2.205.307 | | 2018-01-29 | 00:00:00 | 76,88 | 77,19 | 76,08 | 76,24 | 2.930.703 | | 2018-01-30 | 00:00:00 | 75,48 | 76,04 | 74,68 | 74,76 | 4.291.136 | | 2018-01-31 | 00:00:00 | 74,86 | 75,25 | 74,22 | 74,97 | 4.597.781 | | 2018-02-01 | 00:00:00 | 75,02 | 76,28 | 74,99 | 76,10 | 3.127.569 | | 2018-02-02 | 00:00:00 | 75,20 | 75,20 | 73,35 | 73,58 | 5.260.566 | | 2018-02-05 | 00:00:00 | 72,99 | 73,87 | 70,05 | 70,91 | 5.421.857 | | 2018-02-06 | 00:00:00 | 69,77 | 71,66 | 69,40 | 71,22 | 5.580.204 | | 2018-02-07 | 00:00:00 | 71,48 | 72,20 | 69,85 | 69,87 | 5.615.483 | | 2018-02-08 | 00:00:00 | 69,99 | 70,16 | 68,47 | 68,47 | 6.906.075 | | 2018-02-09 | 00:00:00 | 69,04 | 69,41 | 65,71 | 68,18 | 5.428.872 | | 2018-02-12 | 00:00:00 | 68,89 | 70,53 | 68,89 | 69,87 | 3.933.929 | | 2018-02-13 | 00:00:00 | 69,21 | 70,17 | 69,12 | 69,72 | 4.512.041 | | 2018-02-14 | 00:00:00 | 66,62 | 70,20 | 66,60 | 69,85 | 7.987.291 | | 2018-02-15 | 00:00:00 | 69,95 | 70,05 | 67,69 | 69,43 | 4.994.179 | | 2018-02-16 | 00:00:00 | 69,21 | 69,41 | 68,07 | 68,16 | 5.586.428 | | 2018-02-20 | 00:00:00 | 68,88 | 68,88 | 67,81 | 67,99 | 4.976.814 | | 2018-02-21 | 00:00:00 | 67,99 | 68,70 | 67,19 | 67,21 | 5.017.677 | | 2018-02-22 | 00:00:00 | 67,82 | 68,81 | 67,36 | 67,92 | 3.770.944 | | 2018-02-23 | 00:00:00 | 68,34 | 68,85 | 67,72 | 68,32 | 3.822.383 | | 2018-02-26 | 00:00:00 | 68,36 | 68,42 | 67,15 | 67,27 | 6.956.748 | | 2018-02-27 | 00:00:00 | 67,61 | 67,98 | 66,75 | 66,75 | 6.006.524 | | 2018-02-28 | 00:00:00 | 67,25 | 67,39 | 65,59 | 65,60 | 5.094.816 | | 2018-03-01 | 00:00:00 | 65,70 | 66,39 | 65,08 | 65,63 | 5.519.323 | | 2018-03-02 | 00:00:00 | 65,12 | 65,85 | 64,24 | 65,64 | 3.752.456 | | 2018-03-05 | 00:00:00 | 65,17 | 66,38 | 65,01 | 65,92 | 4.746.913 | | 2018-03-06 | 00:00:00 | 66,45 | 66,51 | 65,56 | 65,66 | 4.435.259 | | 2018-03-07 | 00:00:00 | 65,12 | 65,71 | 64,20 | 65,19 | 4.694.166 | | 2018-03-08 | 00:00:00 | 64,39 | 64,55 | 62,47 | 62,96 | 9.334.887 | | 2018-03-09 | 00:00:00 | 63,39 | 63,76 | 63,10 | 63,67 | 10.990.436 | | 2018-03-12 | 00:00:00 | 63,75 | 64,54 | 63,50 | 63,89 | 7.820.087 | | 2018-03-13 | 00:00:00 | 64,18 | 64,93 | 63,92 | 64,20 | 4.829.483 | | 2018-03-14 | 00:00:00 | 64,54 | 64,81 | 63,93 | 64,04 | 3.435.609 | | 2018-03-15 | 00:00:00 | 64,34 | 64,66 | 63,21 | 63,91 | 3.213.532 | | 2018-03-16 | 00:00:00 | 64,00 | 64,47 | 63,63 | 64,45 | 6.096.556 | | 2018-03-19 | 00:00:00 | 64,07 | 64,21 | 63,13 | 63,65 | 4.635.714 | | 2018-03-20 | 00:00:00 | 63,90 | 64,73 | 63,61 | 63,91 | 4.858.582 | | 2018-03-21 | 00:00:00 | 64,24 | 66,51 | 64,21 | 66,04 | 4.759.479 | | 2018-03-22 | 00:00:00 | 65,31 | 65,98 | 64,99 | 65,18 | 6.318.781 | | 2018-03-23 | 00:00:00 | 66,00 | 67,38 | 65,37 | 65,49 | 6.209.372 | | 2018-03-26 | 00:00:00 | 66,22 | 67,28 | 65,93 | 67,20 | 3.878.232 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
