(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 25,45 | 25,95 | 25,30 | 25,95 | 2.765.800 | | 2002-02-01 | 00:00:00 | 13,03 | 13,13 | 12,94 | 13,09 | 15.286 | | 2002-02-04 | 00:00:00 | 26,05 | 26,05 | 25,37 | 25,52 | 1.926.400 | | 2002-02-05 | 00:00:00 | 25,70 | 25,75 | 25,43 | 25,61 | 1.958.800 | | 2002-02-06 | 00:00:00 | 25,56 | 26,01 | 25,42 | 25,59 | 2.595.600 | | 2002-02-07 | 00:00:00 | 25,20 | 25,46 | 25,08 | 25,37 | 1.556.200 | | 2002-02-08 | 00:00:00 | 25,17 | 25,40 | 25,01 | 25,37 | 2.324.400 | | 2002-02-11 | 00:00:00 | 25,20 | 25,82 | 25,00 | 25,81 | 1.306.400 | | 2002-02-12 | 00:00:00 | 25,31 | 25,65 | 25,20 | 25,48 | 2.172.400 | | 2002-02-13 | 00:00:00 | 25,27 | 25,38 | 25,07 | 25,36 | 2.560.800 | | 2002-02-14 | 00:00:00 | 25,20 | 25,76 | 25,20 | 25,69 | 1.380.000 | | 2002-02-15 | 00:00:00 | 25,55 | 25,80 | 25,40 | 25,66 | 1.943.200 | | 2002-02-19 | 00:00:00 | 25,30 | 25,45 | 25,00 | 25,20 | 2.505.000 | | 2002-02-20 | 00:00:00 | 25,15 | 25,35 | 24,75 | 25,06 | 1.660.000 | | 2002-02-21 | 00:00:00 | 25,19 | 25,62 | 25,19 | 25,33 | 1.571.600 | | 2002-02-22 | 00:00:00 | 25,38 | 26,02 | 25,36 | 25,93 | 1.728.800 | | 2002-02-25 | 00:00:00 | 25,75 | 26,50 | 25,75 | 26,39 | 2.621.600 | | 2002-02-26 | 00:00:00 | 26,75 | 26,75 | 26,15 | 26,68 | 2.659.000 | | 2002-02-27 | 00:00:00 | 26,70 | 26,88 | 26,50 | 26,74 | 1.541.000 | | 2002-02-28 | 00:00:00 | 26,61 | 27,03 | 26,60 | 26,84 | 1.915.400 | | 2002-03-01 | 00:00:00 | 26,80 | 27,90 | 26,77 | 27,57 | 3.979.200 | | 2002-03-04 | 00:00:00 | 27,54 | 28,11 | 27,40 | 28,00 | 2.691.400 | | 2002-03-05 | 00:00:00 | 27,60 | 28,10 | 27,51 | 27,95 | 2.248.600 | | 2002-03-06 | 00:00:00 | 27,55 | 28,49 | 27,55 | 28,45 | 2.318.800 | | 2002-03-07 | 00:00:00 | 28,45 | 28,45 | 28,05 | 28,22 | 3.510.000 | | 2002-03-08 | 00:00:00 | 28,47 | 28,47 | 27,87 | 27,99 | 1.447.800 | | 2002-03-11 | 00:00:00 | 27,99 | 28,40 | 27,85 | 28,30 | 2.528.600 | | 2002-03-12 | 00:00:00 | 27,85 | 28,63 | 27,85 | 28,60 | 2.075.400 | | 2002-03-13 | 00:00:00 | 28,73 | 28,88 | 28,46 | 28,58 | 1.970.800 | | 2002-03-14 | 00:00:00 | 28,59 | 28,65 | 28,21 | 28,60 | 2.019.400 | | 2002-03-15 | 00:00:00 | 28,80 | 28,99 | 28,67 | 28,85 | 2.674.400 | | 2002-03-18 | 00:00:00 | 28,80 | 29,00 | 28,68 | 28,98 | 2.169.200 | | 2002-03-19 | 00:00:00 | 29,00 | 29,14 | 28,87 | 29,14 | 2.124.600 | | 2002-03-20 | 00:00:00 | 28,95 | 28,97 | 28,64 | 28,64 | 2.167.600 | | 2002-03-21 | 00:00:00 | 28,44 | 28,83 | 28,40 | 28,65 | 2.620.000 | | 2002-03-22 | 00:00:00 | 28,55 | 28,55 | 28,31 | 28,37 | 1.787.200 | | 2002-03-25 | 00:00:00 | 28,26 | 28,49 | 28,06 | 28,15 | 1.382.600 | | 2002-03-26 | 00:00:00 | 28,25 | 28,58 | 28,25 | 28,47 | 2.336.200 | | 2002-03-27 | 00:00:00 | 28,72 | 29,05 | 28,65 | 28,86 | 1.943.200 | | 2002-03-28 | 00:00:00 | 29,05 | 29,19 | 28,86 | 29,15 | 1.986.800 | | 2002-04-01 | 00:00:00 | 29,15 | 29,64 | 29,15 | 29,62 | 2.990.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
