(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 29,15 | 29,64 | 29,15 | 29,62 | 2.990.000 | | 2002-04-02 | 00:00:00 | 29,75 | 29,95 | 29,71 | 29,77 | 2.371.800 | | 2002-04-03 | 00:00:00 | 29,78 | 29,78 | 29,36 | 29,50 | 2.420.800 | | 2002-04-04 | 00:00:00 | 29,73 | 29,73 | 28,65 | 28,88 | 2.770.600 | | 2002-04-05 | 00:00:00 | 29,00 | 29,08 | 28,53 | 28,54 | 2.422.000 | | 2002-04-08 | 00:00:00 | 28,95 | 29,27 | 28,81 | 29,02 | 2.002.800 | | 2002-04-09 | 00:00:00 | 28,95 | 28,96 | 28,52 | 28,78 | 2.955.200 | | 2002-04-10 | 00:00:00 | 28,90 | 29,40 | 28,80 | 29,40 | 3.693.000 | | 2002-04-11 | 00:00:00 | 29,40 | 29,53 | 29,10 | 29,20 | 2.021.800 | | 2002-04-12 | 00:00:00 | 28,99 | 29,00 | 28,23 | 28,33 | 3.394.200 | | 2002-04-15 | 00:00:00 | 28,54 | 28,91 | 28,54 | 28,71 | 2.591.000 | | 2002-04-16 | 00:00:00 | 28,95 | 29,14 | 28,90 | 29,05 | 3.967.400 | | 2002-04-17 | 00:00:00 | 29,15 | 29,30 | 28,96 | 29,25 | 3.437.000 | | 2002-04-18 | 00:00:00 | 29,30 | 29,44 | 29,01 | 29,20 | 3.098.600 | | 2002-04-19 | 00:00:00 | 29,10 | 29,27 | 28,88 | 29,20 | 3.178.000 | | 2002-04-22 | 00:00:00 | 29,28 | 29,30 | 28,86 | 29,07 | 1.620.200 | | 2002-04-23 | 00:00:00 | 28,85 | 29,45 | 28,67 | 29,23 | 2.155.000 | | 2002-04-24 | 00:00:00 | 28,90 | 28,95 | 28,52 | 28,55 | 2.443.400 | | 2002-04-25 | 00:00:00 | 28,05 | 28,85 | 28,05 | 28,52 | 2.549.200 | | 2002-04-26 | 00:00:00 | 28,52 | 28,60 | 28,23 | 28,60 | 2.479.600 | | 2002-04-29 | 00:00:00 | 28,60 | 28,83 | 28,31 | 28,77 | 2.540.000 | | 2002-04-30 | 00:00:00 | 28,80 | 29,08 | 28,58 | 28,75 | 2.793.000 | | 2002-05-01 | 00:00:00 | 28,75 | 29,15 | 28,54 | 29,12 | 2.731.200 | | 2002-05-02 | 00:00:00 | 29,12 | 29,43 | 28,92 | 29,42 | 3.106.600 | | 2002-05-03 | 00:00:00 | 29,42 | 29,71 | 29,38 | 29,71 | 3.411.200 | | 2002-05-06 | 00:00:00 | 29,40 | 29,40 | 28,51 | 28,53 | 2.319.200 | | 2002-05-07 | 00:00:00 | 28,51 | 28,65 | 28,27 | 28,48 | 1.813.000 | | 2002-05-08 | 00:00:00 | 28,65 | 29,21 | 28,60 | 29,10 | 3.026.000 | | 2002-05-09 | 00:00:00 | 29,10 | 29,23 | 28,80 | 28,97 | 1.523.400 | | 2002-05-10 | 00:00:00 | 29,05 | 29,26 | 29,00 | 29,05 | 2.193.000 | | 2002-05-13 | 00:00:00 | 29,04 | 29,62 | 28,82 | 29,62 | 2.467.000 | | 2002-05-14 | 00:00:00 | 29,62 | 29,71 | 29,50 | 29,63 | 3.122.800 | | 2002-05-15 | 00:00:00 | 29,63 | 29,70 | 29,23 | 29,57 | 4.532.600 | | 2002-05-16 | 00:00:00 | 29,67 | 30,05 | 29,67 | 30,00 | 3.527.800 | | 2002-05-17 | 00:00:00 | 30,00 | 30,00 | 29,59 | 29,90 | 2.081.200 | | 2002-05-20 | 00:00:00 | 29,60 | 29,84 | 29,57 | 29,75 | 1.816.200 | | 2002-05-21 | 00:00:00 | 29,75 | 29,99 | 29,56 | 29,61 | 2.177.000 | | 2002-05-22 | 00:00:00 | 29,60 | 30,15 | 29,55 | 30,14 | 2.417.600 | | 2002-05-23 | 00:00:00 | 30,22 | 30,71 | 29,92 | 30,67 | 3.607.600 | | 2002-05-24 | 00:00:00 | 30,75 | 30,75 | 30,11 | 30,38 | 2.421.400 | | 2002-05-28 | 00:00:00 | 30,01 | 30,33 | 30,00 | 30,21 | 1.911.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
