(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 | | 2002-07-24 | 00:00:00 | 23,25 | 24,85 | 22,98 | 24,81 | 5.554.600 | | 2002-07-25 | 00:00:00 | 24,56 | 24,95 | 23,85 | 24,65 | 4.822.400 | | 2002-07-26 | 00:00:00 | 24,42 | 24,99 | 24,40 | 24,90 | 3.085.800 | | 2002-07-29 | 00:00:00 | 25,25 | 26,29 | 25,13 | 26,26 | 2.672.600 | | 2002-07-30 | 00:00:00 | 25,57 | 26,47 | 25,40 | 26,15 | 3.530.600 | | 2002-07-31 | 00:00:00 | 26,15 | 27,09 | 25,74 | 27,09 | 4.327.600 | | 2002-08-01 | 00:00:00 | 27,05 | 27,05 | 25,71 | 25,75 | 3.633.400 | | 2002-08-02 | 00:00:00 | 25,47 | 26,09 | 25,12 | 25,45 | 1.941.000 | | 2002-08-05 | 00:00:00 | 25,25 | 25,94 | 24,93 | 24,97 | 2.567.800 | | 2002-08-06 | 00:00:00 | 25,00 | 26,15 | 25,00 | 25,70 | 2.804.800 | | 2002-08-07 | 00:00:00 | 25,95 | 26,27 | 25,53 | 26,20 | 2.328.800 | | 2002-08-08 | 00:00:00 | 26,70 | 27,53 | 26,42 | 27,30 | 2.281.200 | | 2002-08-09 | 00:00:00 | 27,30 | 27,95 | 26,72 | 27,78 | 2.016.600 | | 2002-08-12 | 00:00:00 | 27,53 | 27,80 | 27,16 | 27,61 | 1.680.000 | | 2002-08-13 | 00:00:00 | 27,61 | 27,94 | 27,25 | 27,30 | 1.953.400 | | 2002-08-14 | 00:00:00 | 27,55 | 28,23 | 27,15 | 28,18 | 2.239.800 | | 2002-08-15 | 00:00:00 | 28,38 | 28,90 | 28,38 | 28,76 | 2.306.000 | | 2002-08-16 | 00:00:00 | 28,70 | 29,00 | 28,34 | 28,87 | 2.148.600 | | 2002-08-19 | 00:00:00 | 28,80 | 29,30 | 28,62 | 29,15 | 2.374.000 | | 2002-08-20 | 00:00:00 | 28,95 | 29,11 | 28,21 | 28,23 | 1.840.400 | | 2002-08-21 | 00:00:00 | 28,24 | 28,95 | 28,01 | 28,79 | 2.243.600 | | 2002-08-22 | 00:00:00 | 28,79 | 29,40 | 28,75 | 29,39 | 2.574.600 | | 2002-08-23 | 00:00:00 | 29,39 | 29,40 | 28,75 | 29,26 | 2.620.600 | | 2002-08-26 | 00:00:00 | 29,25 | 29,58 | 29,00 | 29,58 | 1.884.200 | | 2002-08-27 | 00:00:00 | 29,75 | 29,95 | 29,47 | 29,69 | 2.561.200 | | 2002-08-28 | 00:00:00 | 29,49 | 29,50 | 28,91 | 29,01 | 2.096.400 | | 2002-08-29 | 00:00:00 | 28,80 | 29,26 | 28,50 | 29,19 | 2.087.600 | | 2002-08-30 | 00:00:00 | 29,13 | 30,00 | 29,04 | 29,70 | 2.904.800 | | 2002-09-03 | 00:00:00 | 29,30 | 29,38 | 28,50 | 28,84 | 2.801.200 | | 2002-09-04 | 00:00:00 | 28,79 | 29,00 | 28,17 | 28,77 | 4.038.400 | | 2002-09-05 | 00:00:00 | 28,55 | 29,25 | 28,49 | 29,11 | 2.915.000 | | 2002-09-06 | 00:00:00 | 29,50 | 29,67 | 29,02 | 29,29 | 2.275.000 | | 2002-09-09 | 00:00:00 | 29,50 | 29,50 | 28,88 | 29,16 | 2.032.200 | | 2002-09-10 | 00:00:00 | 29,30 | 29,49 | 29,00 | 29,23 | 2.254.400 | | 2002-09-11 | 00:00:00 | 29,90 | 29,90 | 29,53 | 29,69 | 2.382.000 | | 2002-09-12 | 00:00:00 | 29,69 | 29,69 | 29,02 | 29,18 | 1.593.600 | | 2002-09-13 | 00:00:00 | 29,15 | 29,35 | 28,83 | 29,12 | 2.350.800 | | 2002-09-16 | 00:00:00 | 28,80 | 29,10 | 28,75 | 29,00 | 2.891.800 | | 2002-09-17 | 00:00:00 | 28,85 | 28,85 | 28,25 | 28,36 | 4.191.000 | | 2002-09-18 | 00:00:00 | 28,35 | 28,61 | 28,09 | 28,33 | 3.226.200 | | 2002-09-19 | 00:00:00 | 28,33 | 28,50 | 27,90 | 28,00 | 2.927.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
