(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 24,65 | 25,70 | 24,53 | 25,37 | 2.301.600 | | 2001-12-04 | 00:00:00 | 25,53 | 26,00 | 25,16 | 26,00 | 2.274.800 | | 2001-12-05 | 00:00:00 | 26,01 | 26,84 | 26,01 | 26,73 | 3.467.400 | | 2001-12-06 | 00:00:00 | 26,25 | 26,27 | 25,39 | 25,40 | 3.135.200 | | 2001-12-07 | 00:00:00 | 25,40 | 25,80 | 25,06 | 25,80 | 2.002.800 | | 2001-12-10 | 00:00:00 | 25,20 | 25,25 | 24,80 | 24,97 | 2.237.000 | | 2001-12-11 | 00:00:00 | 25,03 | 25,24 | 24,73 | 24,76 | 1.430.600 | | 2001-12-12 | 00:00:00 | 24,95 | 24,95 | 24,52 | 24,73 | 1.486.000 | | 2001-12-13 | 00:00:00 | 24,55 | 24,80 | 24,16 | 24,34 | 1.315.000 | | 2001-12-14 | 00:00:00 | 24,49 | 24,90 | 24,36 | 24,75 | 1.987.200 | | 2001-12-17 | 00:00:00 | 24,70 | 25,09 | 24,44 | 24,76 | 1.171.800 | | 2001-12-18 | 00:00:00 | 24,76 | 25,25 | 24,72 | 25,18 | 1.342.000 | | 2001-12-19 | 00:00:00 | 24,90 | 25,55 | 24,90 | 25,49 | 2.202.600 | | 2001-12-20 | 00:00:00 | 25,95 | 26,05 | 25,67 | 25,90 | 2.722.800 | | 2001-12-21 | 00:00:00 | 26,10 | 26,29 | 26,06 | 26,15 | 2.601.400 | | 2001-12-24 | 00:00:00 | 26,15 | 26,44 | 26,07 | 26,41 | 1.087.000 | | 2001-12-26 | 00:00:00 | 26,45 | 26,99 | 26,45 | 26,83 | 1.392.600 | | 2001-12-27 | 00:00:00 | 26,70 | 26,92 | 26,41 | 26,65 | 1.397.000 | | 2001-12-28 | 00:00:00 | 26,80 | 27,20 | 26,68 | 26,93 | 1.621.000 | | 2001-12-31 | 00:00:00 | 26,60 | 27,10 | 26,53 | 26,53 | 1.461.400 | | 2002-01-02 | 00:00:00 | 26,45 | 26,60 | 25,97 | 26,51 | 1.996.000 | | 2002-01-03 | 00:00:00 | 26,71 | 26,71 | 26,20 | 26,39 | 2.064.400 | | 2002-01-04 | 00:00:00 | 26,27 | 26,66 | 26,20 | 26,61 | 1.243.000 | | 2002-01-07 | 00:00:00 | 26,45 | 26,81 | 26,22 | 26,52 | 1.461.600 | | 2002-01-08 | 00:00:00 | 26,54 | 26,54 | 26,05 | 26,12 | 1.136.600 | | 2002-01-09 | 00:00:00 | 26,00 | 26,28 | 25,81 | 26,05 | 2.448.400 | | 2002-01-10 | 00:00:00 | 26,00 | 26,22 | 25,87 | 26,04 | 1.908.000 | | 2002-01-11 | 00:00:00 | 26,10 | 26,10 | 25,30 | 25,40 | 1.871.800 | | 2002-01-14 | 00:00:00 | 25,40 | 25,60 | 25,18 | 25,39 | 1.485.400 | | 2002-01-15 | 00:00:00 | 25,64 | 25,82 | 25,57 | 25,75 | 1.265.200 | | 2002-01-16 | 00:00:00 | 25,75 | 25,75 | 25,00 | 25,06 | 2.556.200 | | 2002-01-17 | 00:00:00 | 25,07 | 25,24 | 24,90 | 24,99 | 1.645.600 | | 2002-01-18 | 00:00:00 | 24,56 | 24,85 | 24,55 | 24,61 | 2.423.400 | | 2002-01-22 | 00:00:00 | 24,60 | 24,75 | 24,29 | 24,40 | 1.408.200 | | 2002-01-23 | 00:00:00 | 24,51 | 25,19 | 24,51 | 25,19 | 1.169.800 | | 2002-01-24 | 00:00:00 | 25,19 | 25,50 | 25,03 | 25,43 | 1.486.000 | | 2002-01-25 | 00:00:00 | 25,43 | 25,73 | 25,25 | 25,49 | 1.841.600 | | 2002-01-28 | 00:00:00 | 25,55 | 25,55 | 25,17 | 25,40 | 1.470.200 | | 2002-01-29 | 00:00:00 | 25,30 | 25,38 | 24,68 | 24,76 | 2.178.800 | | 2002-01-30 | 00:00:00 | 24,80 | 25,15 | 24,51 | 25,08 | 2.677.400 | | 2002-01-31 | 00:00:00 | 25,45 | 25,95 | 25,30 | 25,95 | 2.765.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
