(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 | | 2018-07-19 | 00:00:00 | 82,75 | 83,54 | 82,55 | 82,98 | 3.495.475 | | 2018-07-20 | 00:00:00 | 83,10 | 83,34 | 82,48 | 83,08 | 3.147.194 | | 2018-07-23 | 00:00:00 | 83,27 | 83,57 | 82,34 | 82,45 | 3.328.216 | | 2018-07-24 | 00:00:00 | 82,81 | 84,59 | 82,64 | 83,46 | 7.053.068 | | 2018-07-25 | 00:00:00 | 83,67 | 84,93 | 83,36 | 84,33 | 4.623.224 | | 2018-07-26 | 00:00:00 | 84,20 | 84,65 | 83,87 | 84,16 | 4.169.160 | | 2018-07-27 | 00:00:00 | 83,88 | 84,24 | 83,19 | 83,47 | 2.787.348 | | 2018-07-30 | 00:00:00 | 84,09 | 84,23 | 83,05 | 83,31 | 3.198.908 | | 2018-07-31 | 00:00:00 | 83,61 | 84,55 | 83,08 | 83,93 | 5.069.944 | | 2018-08-01 | 00:00:00 | 83,09 | 83,26 | 82,39 | 82,64 | 3.417.586 | | 2018-08-02 | 00:00:00 | 82,01 | 82,56 | 81,84 | 82,24 | 3.355.720 | | 2018-08-03 | 00:00:00 | 82,10 | 82,53 | 81,89 | 82,29 | 3.281.573 | | 2018-08-06 | 00:00:00 | 82,45 | 82,68 | 81,75 | 82,30 | 3.224.184 | | 2018-08-07 | 00:00:00 | 82,99 | 83,13 | 81,82 | 81,94 | 3.933.400 | | 2018-08-08 | 00:00:00 | 81,61 | 81,76 | 80,33 | 81,20 | 4.539.360 | | 2018-08-09 | 00:00:00 | 79,47 | 79,66 | 76,10 | 77,79 | 14.625.180 | | 2018-08-10 | 00:00:00 | 77,43 | 78,89 | 77,30 | 78,78 | 8.380.585 | | 2018-08-13 | 00:00:00 | 78,89 | 79,42 | 78,00 | 78,14 | 6.056.022 | | 2018-08-14 | 00:00:00 | 78,69 | 79,91 | 78,51 | 79,66 | 5.701.555 | | 2018-08-15 | 00:00:00 | 79,15 | 79,24 | 76,84 | 76,93 | 6.489.462 | | 2018-08-16 | 00:00:00 | 77,42 | 78,87 | 77,38 | 78,02 | 5.470.610 | | 2018-08-17 | 00:00:00 | 78,52 | 78,97 | 78,21 | 78,55 | 4.795.120 | | 2018-08-20 | 00:00:00 | 78,52 | 79,38 | 78,40 | 79,01 | 3.119.024 | | 2018-08-21 | 00:00:00 | 79,34 | 79,57 | 78,73 | 78,89 | 3.282.375 | | 2018-08-22 | 00:00:00 | 79,45 | 79,80 | 79,21 | 79,33 | 2.948.908 | | 2018-08-23 | 00:00:00 | 78,98 | 79,18 | 78,59 | 78,98 | 2.313.636 | | 2018-08-24 | 00:00:00 | 79,47 | 80,45 | 79,21 | 79,34 | 2.580.762 | | 2018-08-27 | 00:00:00 | 79,46 | 80,32 | 79,46 | 80,21 | 2.242.062 | | 2018-08-28 | 00:00:00 | 80,54 | 81,07 | 79,82 | 80,11 | 3.173.182 | | 2018-08-29 | 00:00:00 | 80,41 | 80,90 | 80,07 | 80,23 | 3.149.751 | | 2018-08-30 | 00:00:00 | 80,02 | 80,33 | 79,55 | 80,13 | 3.213.000 | | 2018-08-31 | 00:00:00 | 80,00 | 80,20 | 79,58 | 79,87 | 3.227.761 | | 2018-09-04 | 00:00:00 | 80,04 | 80,06 | 77,78 | 79,27 | 5.131.583 | | 2018-09-05 | 00:00:00 | 78,75 | 79,31 | 77,71 | 79,14 | 3.851.040 | | 2018-09-06 | 00:00:00 | 79,00 | 79,05 | 77,15 | 77,57 | 4.084.214 | | 2018-09-07 | 00:00:00 | 76,24 | 77,19 | 75,85 | 76,65 | 3.317.648 | | 2018-09-10 | 00:00:00 | 77,00 | 77,78 | 76,84 | 76,88 | 2.732.136 | | 2018-09-11 | 00:00:00 | 76,63 | 77,74 | 76,42 | 77,12 | 4.086.065 | | 2018-09-12 | 00:00:00 | 77,61 | 77,88 | 75,29 | 75,74 | 5.535.723 | | 2018-09-13 | 00:00:00 | 75,46 | 76,97 | 74,69 | 76,64 | 7.684.714 | | 2018-09-14 | 00:00:00 | 76,73 | 78,04 | 76,73 | 77,58 | 4.672.685 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
