(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 | | 2018-09-14 | 00:00:00 | 76,73 | 78,04 | 76,73 | 77,58 | 4.672.685 | | 2018-09-17 | 00:00:00 | 77,79 | 78,07 | 77,40 | 77,60 | 3.000.579 | | 2018-09-18 | 00:00:00 | 78,89 | 79,98 | 78,54 | 78,88 | 3.789.670 | | 2018-09-19 | 00:00:00 | 78,90 | 79,90 | 78,22 | 79,38 | 3.785.027 | | 2018-09-20 | 00:00:00 | 79,64 | 79,85 | 78,71 | 79,23 | 3.752.941 | | 2018-09-21 | 00:00:00 | 79,63 | 79,76 | 78,31 | 79,60 | 8.386.063 | | 2018-09-24 | 00:00:00 | 80,34 | 81,80 | 80,07 | 80,75 | 4.700.621 | | 2018-09-25 | 00:00:00 | 81,24 | 81,59 | 80,77 | 81,31 | 5.316.270 | | 2018-09-26 | 00:00:00 | 80,86 | 82,13 | 80,82 | 81,01 | 4.221.418 | | 2018-09-27 | 00:00:00 | 81,44 | 81,58 | 80,46 | 81,17 | 5.185.248 | | 2018-09-28 | 00:00:00 | 80,75 | 83,08 | 80,62 | 82,17 | 6.414.567 | | 2018-10-01 | 00:00:00 | 82,32 | 83,30 | 82,05 | 83,13 | 4.169.550 | | 2018-10-02 | 00:00:00 | 83,27 | 83,35 | 82,49 | 82,87 | 3.474.172 | | 2018-10-03 | 00:00:00 | 82,93 | 83,03 | 81,79 | 82,45 | 3.871.172 | | 2018-10-04 | 00:00:00 | 81,91 | 82,63 | 81,50 | 82,18 | 3.960.669 | | 2018-10-05 | 00:00:00 | 82,17 | 82,32 | 81,03 | 81,40 | 3.254.515 | | 2018-10-08 | 00:00:00 | 80,90 | 81,97 | 80,63 | 81,75 | 5.287.692 | | 2018-10-09 | 00:00:00 | 82,18 | 82,81 | 81,58 | 82,23 | 3.328.606 | | 2018-10-10 | 00:00:00 | 82,38 | 82,58 | 77,86 | 77,92 | 5.059.200 | | 2018-10-11 | 00:00:00 | 77,70 | 77,84 | 76,00 | 76,53 | 5.673.770 | | 2018-10-12 | 00:00:00 | 77,41 | 77,64 | 75,72 | 76,96 | 4.217.780 | | 2018-10-15 | 00:00:00 | 74,97 | 75,37 | 72,02 | 72,24 | 9.755.664 | | 2018-10-16 | 00:00:00 | 73,89 | 73,97 | 72,15 | 73,12 | 7.987.456 | | 2018-10-17 | 00:00:00 | 72,80 | 73,08 | 71,95 | 72,92 | 5.399.189 | | 2018-10-18 | 00:00:00 | 72,31 | 72,69 | 71,51 | 71,90 | 5.417.243 | | 2018-10-19 | 00:00:00 | 71,87 | 73,52 | 71,87 | 72,18 | 5.693.573 | | 2018-10-22 | 00:00:00 | 72,40 | 72,51 | 71,25 | 72,29 | 4.341.223 | | 2018-10-23 | 00:00:00 | 71,00 | 70,95 | 69,92 | 70,34 | 2.630.540 | | 2018-10-24 | 00:00:00 | 71,03 | 71,50 | 68,16 | 68,23 | 7.294.193 | | 2018-10-25 | 00:00:00 | 69,13 | 69,66 | 68,02 | 68,65 | 5.413.760 | | 2018-10-26 | 00:00:00 | 67,94 | 68,69 | 66,84 | 67,91 | 6.326.689 | | 2018-10-29 | 00:00:00 | 68,28 | 68,56 | 65,65 | 66,46 | 4.507.437 | | 2018-10-30 | 00:00:00 | 66,42 | 67,71 | 66,06 | 67,55 | 4.770.725 | | 2018-10-31 | 00:00:00 | 68,21 | 69,14 | 67,03 | 67,07 | 4.994.786 | | 2018-11-01 | 00:00:00 | 67,18 | 68,65 | 66,86 | 68,35 | 6.132.732 | | 2018-11-02 | 00:00:00 | 68,73 | 69,13 | 67,57 | 68,31 | 6.663.860 | | 2018-11-05 | 00:00:00 | 68,93 | 70,62 | 68,70 | 69,95 | 7.969.792 | | 2018-11-06 | 00:00:00 | 74,30 | 75,11 | 71,14 | 73,34 | 11.077.011 | | 2018-11-07 | 00:00:00 | 74,94 | 75,79 | 73,29 | 73,72 | 5.995.343 | | 2018-11-08 | 00:00:00 | 73,53 | 73,84 | 72,27 | 72,63 | 4.441.365 | | 2018-11-09 | 00:00:00 | 71,71 | 74,15 | 70,90 | 73,55 | 6.984.136 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
