(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 24,80 | 25,34 | 24,35 | 25,30 | 3.550.400 | | 2001-10-08 | 00:00:00 | 25,30 | 25,80 | 25,00 | 25,64 | 2.949.800 | | 2001-10-09 | 00:00:00 | 25,64 | 25,98 | 25,24 | 25,70 | 1.983.200 | | 2001-10-10 | 00:00:00 | 25,75 | 26,39 | 25,61 | 26,24 | 2.826.800 | | 2001-10-11 | 00:00:00 | 26,24 | 26,55 | 25,78 | 26,49 | 2.337.800 | | 2001-10-12 | 00:00:00 | 26,25 | 26,55 | 25,70 | 26,15 | 1.398.000 | | 2001-10-15 | 00:00:00 | 26,05 | 26,14 | 25,01 | 25,39 | 1.822.200 | | 2001-10-16 | 00:00:00 | 25,39 | 25,89 | 25,29 | 25,39 | 2.605.400 | | 2001-10-17 | 00:00:00 | 26,05 | 26,34 | 25,40 | 25,80 | 2.025.000 | | 2001-10-18 | 00:00:00 | 25,79 | 25,79 | 24,74 | 24,88 | 1.716.000 | | 2001-10-19 | 00:00:00 | 24,63 | 25,28 | 24,29 | 24,97 | 3.059.400 | | 2001-10-22 | 00:00:00 | 25,05 | 25,59 | 24,80 | 25,49 | 2.058.600 | | 2001-10-23 | 00:00:00 | 25,55 | 25,84 | 24,88 | 25,28 | 2.513.800 | | 2001-10-24 | 00:00:00 | 25,10 | 25,28 | 24,75 | 25,18 | 1.550.200 | | 2001-10-25 | 00:00:00 | 25,00 | 25,52 | 25,00 | 25,50 | 2.251.600 | | 2001-10-26 | 00:00:00 | 25,50 | 26,44 | 25,40 | 26,18 | 2.067.000 | | 2001-10-29 | 00:00:00 | 25,93 | 26,40 | 25,84 | 26,00 | 1.752.800 | | 2001-10-30 | 00:00:00 | 25,95 | 25,99 | 25,00 | 25,14 | 1.552.200 | | 2001-10-31 | 00:00:00 | 25,39 | 25,70 | 24,55 | 25,32 | 3.183.400 | | 2001-11-01 | 00:00:00 | 25,20 | 26,64 | 24,81 | 25,91 | 2.244.600 | | 2001-11-02 | 00:00:00 | 25,70 | 25,70 | 24,93 | 25,13 | 1.589.400 | | 2001-11-05 | 00:00:00 | 25,25 | 25,48 | 24,60 | 25,11 | 2.008.400 | | 2001-11-06 | 00:00:00 | 25,11 | 25,17 | 24,52 | 25,07 | 1.373.600 | | 2001-11-07 | 00:00:00 | 25,08 | 25,59 | 24,85 | 25,39 | 1.656.400 | | 2001-11-08 | 00:00:00 | 25,54 | 25,71 | 25,07 | 25,15 | 2.323.200 | | 2001-11-09 | 00:00:00 | 25,50 | 26,14 | 25,50 | 26,02 | 2.171.800 | | 2001-11-12 | 00:00:00 | 25,60 | 25,85 | 25,15 | 25,65 | 1.368.200 | | 2001-11-13 | 00:00:00 | 25,85 | 25,86 | 25,19 | 25,86 | 2.648.000 | | 2001-11-14 | 00:00:00 | 26,35 | 26,37 | 24,61 | 24,85 | 3.858.400 | | 2001-11-15 | 00:00:00 | 24,35 | 24,40 | 23,40 | 23,56 | 5.197.400 | | 2001-11-16 | 00:00:00 | 23,75 | 24,45 | 23,30 | 24,00 | 2.662.200 | | 2001-11-19 | 00:00:00 | 24,24 | 24,25 | 23,66 | 23,86 | 3.138.800 | | 2001-11-20 | 00:00:00 | 24,35 | 24,99 | 24,00 | 24,95 | 2.728.400 | | 2001-11-21 | 00:00:00 | 24,95 | 25,10 | 24,37 | 24,67 | 1.400.400 | | 2001-11-23 | 00:00:00 | 24,42 | 24,96 | 24,02 | 24,90 | 1.048.200 | | 2001-11-26 | 00:00:00 | 24,90 | 24,90 | 24,11 | 24,73 | 2.047.600 | | 2001-11-27 | 00:00:00 | 24,55 | 25,23 | 24,30 | 24,97 | 2.133.200 | | 2001-11-28 | 00:00:00 | 24,98 | 25,62 | 24,51 | 24,51 | 1.915.800 | | 2001-11-29 | 00:00:00 | 24,65 | 24,99 | 24,65 | 24,87 | 1.349.800 | | 2001-11-30 | 00:00:00 | 25,00 | 25,10 | 24,71 | 25,00 | 1.844.600 | | 2001-12-03 | 00:00:00 | 24,65 | 25,70 | 24,53 | 25,37 | 2.301.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
