(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 28,33 | 28,50 | 27,90 | 28,00 | 2.927.400 | | 2002-09-20 | 00:00:00 | 28,30 | 28,42 | 28,00 | 28,12 | 5.425.000 | | 2002-09-23 | 00:00:00 | 28,13 | 28,25 | 27,74 | 27,98 | 3.214.400 | | 2002-09-24 | 00:00:00 | 27,98 | 27,98 | 27,43 | 27,69 | 3.758.800 | | 2002-09-25 | 00:00:00 | 27,90 | 28,21 | 27,55 | 27,95 | 4.854.600 | | 2002-09-26 | 00:00:00 | 28,10 | 28,55 | 27,94 | 28,55 | 4.341.200 | | 2002-09-27 | 00:00:00 | 28,55 | 29,18 | 28,38 | 28,71 | 3.618.200 | | 2002-09-30 | 00:00:00 | 28,46 | 28,52 | 27,85 | 28,38 | 2.592.200 | | 2002-10-01 | 00:00:00 | 28,90 | 28,96 | 28,53 | 28,80 | 4.682.000 | | 2002-10-02 | 00:00:00 | 28,85 | 29,55 | 28,69 | 28,97 | 4.607.200 | | 2002-10-03 | 00:00:00 | 28,90 | 29,64 | 28,90 | 29,50 | 3.281.800 | | 2002-10-04 | 00:00:00 | 29,50 | 29,84 | 28,86 | 29,24 | 2.811.000 | | 2002-10-07 | 00:00:00 | 29,65 | 29,80 | 28,72 | 28,72 | 3.843.600 | | 2002-10-08 | 00:00:00 | 28,86 | 28,97 | 28,05 | 28,76 | 4.042.200 | | 2002-10-09 | 00:00:00 | 28,76 | 28,91 | 28,20 | 28,30 | 3.820.800 | | 2002-10-10 | 00:00:00 | 28,40 | 28,80 | 27,88 | 28,26 | 7.566.200 | | 2002-10-11 | 00:00:00 | 28,65 | 28,65 | 28,26 | 28,40 | 4.450.000 | | 2002-10-14 | 00:00:00 | 28,43 | 29,19 | 28,42 | 29,19 | 2.400.800 | | 2002-10-15 | 00:00:00 | 29,65 | 30,24 | 29,55 | 30,21 | 3.888.000 | | 2002-10-16 | 00:00:00 | 30,21 | 30,37 | 29,85 | 29,90 | 2.508.200 | | 2002-10-17 | 00:00:00 | 30,15 | 30,49 | 30,04 | 30,32 | 3.264.600 | | 2002-10-18 | 00:00:00 | 30,33 | 30,47 | 29,83 | 30,45 | 2.565.800 | | 2002-10-21 | 00:00:00 | 30,32 | 30,74 | 30,15 | 30,58 | 3.253.200 | | 2002-10-22 | 00:00:00 | 30,59 | 30,59 | 28,93 | 29,05 | 3.321.600 | | 2002-10-23 | 00:00:00 | 29,22 | 30,04 | 29,04 | 30,04 | 2.885.800 | | 2002-10-24 | 00:00:00 | 29,72 | 29,97 | 29,16 | 29,28 | 4.572.000 | | 2002-10-25 | 00:00:00 | 28,82 | 29,19 | 28,34 | 28,47 | 3.144.800 | | 2002-10-28 | 00:00:00 | 28,60 | 28,84 | 28,15 | 28,53 | 3.237.600 | | 2002-10-29 | 00:00:00 | 27,99 | 28,02 | 27,52 | 27,88 | 4.140.000 | | 2002-10-30 | 00:00:00 | 28,00 | 28,33 | 28,00 | 28,28 | 4.343.400 | | 2002-10-31 | 00:00:00 | 28,30 | 28,61 | 28,03 | 28,53 | 3.904.000 | | 2002-11-01 | 00:00:00 | 28,35 | 28,86 | 28,34 | 28,74 | 2.242.000 | | 2002-11-04 | 00:00:00 | 28,52 | 28,67 | 27,88 | 28,01 | 2.762.600 | | 2002-11-05 | 00:00:00 | 27,60 | 28,10 | 27,60 | 28,08 | 2.709.200 | | 2002-11-06 | 00:00:00 | 28,30 | 28,30 | 27,60 | 28,20 | 3.608.600 | | 2002-11-07 | 00:00:00 | 28,18 | 28,35 | 27,86 | 28,03 | 2.023.400 | | 2002-11-08 | 00:00:00 | 28,10 | 28,25 | 27,55 | 27,74 | 2.091.400 | | 2002-11-11 | 00:00:00 | 27,50 | 27,93 | 27,26 | 27,41 | 1.810.800 | | 2002-11-12 | 00:00:00 | 27,50 | 27,87 | 27,38 | 27,55 | 2.726.600 | | 2002-11-13 | 00:00:00 | 27,55 | 27,70 | 26,47 | 26,75 | 2.795.200 | | 2002-11-14 | 00:00:00 | 27,10 | 27,67 | 27,00 | 27,58 | 3.347.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
