(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 30,01 | 30,33 | 30,00 | 30,21 | 1.911.600 | | 2002-05-29 | 00:00:00 | 30,21 | 30,29 | 29,90 | 30,16 | 2.721.800 | | 2002-05-30 | 00:00:00 | 29,91 | 30,14 | 29,41 | 29,77 | 2.091.200 | | 2002-05-31 | 00:00:00 | 29,85 | 30,37 | 29,85 | 29,86 | 2.170.400 | | 2002-06-03 | 00:00:00 | 29,75 | 29,97 | 29,50 | 29,56 | 2.546.600 | | 2002-06-04 | 00:00:00 | 29,61 | 29,95 | 29,35 | 29,65 | 2.964.200 | | 2002-06-05 | 00:00:00 | 29,60 | 29,90 | 29,49 | 29,78 | 2.783.800 | | 2002-06-06 | 00:00:00 | 29,78 | 30,00 | 29,45 | 29,66 | 3.335.800 | | 2002-06-07 | 00:00:00 | 29,66 | 29,83 | 29,44 | 29,50 | 2.563.600 | | 2002-06-10 | 00:00:00 | 29,49 | 29,79 | 29,06 | 29,06 | 1.808.400 | | 2002-06-11 | 00:00:00 | 29,20 | 29,49 | 28,75 | 28,82 | 2.397.000 | | 2002-06-12 | 00:00:00 | 28,85 | 29,30 | 28,65 | 29,06 | 3.387.200 | | 2002-06-13 | 00:00:00 | 29,15 | 29,79 | 28,80 | 29,62 | 2.799.200 | | 2002-06-14 | 00:00:00 | 29,69 | 29,74 | 28,85 | 29,68 | 3.099.800 | | 2002-06-17 | 00:00:00 | 29,85 | 30,32 | 29,81 | 30,27 | 3.436.000 | | 2002-06-18 | 00:00:00 | 30,31 | 30,41 | 30,07 | 30,22 | 3.568.200 | | 2002-06-19 | 00:00:00 | 30,30 | 30,37 | 29,80 | 29,82 | 2.368.800 | | 2002-06-20 | 00:00:00 | 29,95 | 30,35 | 29,95 | 30,16 | 2.791.200 | | 2002-06-21 | 00:00:00 | 29,50 | 30,16 | 29,42 | 29,77 | 3.084.400 | | 2002-06-24 | 00:00:00 | 29,87 | 30,00 | 29,58 | 29,70 | 2.190.200 | | 2002-06-25 | 00:00:00 | 29,90 | 30,29 | 29,76 | 29,89 | 2.946.600 | | 2002-06-26 | 00:00:00 | 29,79 | 29,86 | 29,45 | 29,86 | 2.864.400 | | 2002-06-27 | 00:00:00 | 29,95 | 30,00 | 29,40 | 29,69 | 3.333.600 | | 2002-06-28 | 00:00:00 | 29,55 | 30,14 | 29,55 | 29,99 | 3.959.400 | | 2002-07-01 | 00:00:00 | 29,95 | 30,08 | 29,63 | 29,71 | 3.998.400 | | 2002-07-02 | 00:00:00 | 29,60 | 29,82 | 28,91 | 29,06 | 3.825.400 | | 2002-07-03 | 00:00:00 | 29,02 | 29,41 | 28,50 | 28,85 | 3.735.000 | | 2002-07-05 | 00:00:00 | 28,80 | 29,37 | 28,80 | 29,37 | 2.261.200 | | 2002-07-08 | 00:00:00 | 29,37 | 29,37 | 28,80 | 29,02 | 2.467.800 | | 2002-07-09 | 00:00:00 | 29,04 | 29,12 | 28,40 | 28,50 | 3.287.600 | | 2002-07-10 | 00:00:00 | 28,70 | 28,71 | 27,80 | 27,88 | 3.548.000 | | 2002-07-11 | 00:00:00 | 27,40 | 27,66 | 26,80 | 26,92 | 4.414.400 | | 2002-07-12 | 00:00:00 | 26,92 | 27,14 | 26,50 | 26,74 | 2.743.800 | | 2002-07-15 | 00:00:00 | 26,50 | 26,80 | 25,20 | 26,32 | 5.213.000 | | 2002-07-16 | 00:00:00 | 26,32 | 26,35 | 25,63 | 25,99 | 3.042.400 | | 2002-07-17 | 00:00:00 | 26,32 | 26,76 | 25,95 | 26,43 | 4.827.800 | | 2002-07-18 | 00:00:00 | 26,43 | 26,67 | 25,79 | 25,90 | 2.478.800 | | 2002-07-19 | 00:00:00 | 25,40 | 25,76 | 24,70 | 24,90 | 3.880.600 | | 2002-07-22 | 00:00:00 | 24,90 | 25,12 | 23,52 | 23,63 | 4.977.000 | | 2002-07-23 | 00:00:00 | 24,05 | 24,20 | 23,10 | 23,46 | 5.267.000 | | 2002-07-24 | 00:00:00 | 23,25 | 24,85 | 22,98 | 24,81 | 5.554.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
