(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 27,10 | 27,67 | 27,00 | 27,58 | 3.347.600 | 2002-11-15 | 00:00:00 | 27,20 | 27,62 | 27,20 | 27,62 | 1.998.800 | 2002-11-18 | 00:00:00 | 27,45 | 27,80 | 27,26 | 27,54 | 2.056.800 | 2002-11-19 | 00:00:00 | 27,30 | 27,64 | 26,99 | 27,32 | 3.119.800 | 2002-11-20 | 00:00:00 | 27,05 | 27,91 | 27,05 | 27,91 | 2.414.200 | 2002-11-21 | 00:00:00 | 28,10 | 28,35 | 27,73 | 28,24 | 2.318.600 | 2002-11-22 | 00:00:00 | 28,25 | 28,25 | 27,61 | 28,05 | 2.438.400 | 2002-11-25 | 00:00:00 | 27,90 | 28,15 | 27,65 | 27,83 | 2.800.600 | 2002-11-26 | 00:00:00 | 27,30 | 27,60 | 27,24 | 27,44 | 4.702.400 | 2002-11-27 | 00:00:00 | 27,51 | 27,75 | 27,35 | 27,60 | 3.940.600 | 2002-11-29 | 00:00:00 | 27,70 | 27,85 | 27,61 | 27,85 | 1.413.600 | 2002-12-02 | 00:00:00 | 27,90 | 27,97 | 27,32 | 27,54 | 4.051.600 | 2002-12-03 | 00:00:00 | 27,53 | 27,86 | 27,28 | 27,60 | 3.632.400 | 2002-12-04 | 00:00:00 | 27,35 | 27,70 | 27,35 | 27,50 | 2.331.600 | 2002-12-05 | 00:00:00 | 27,60 | 27,85 | 27,50 | 27,69 | 1.629.600 | 2002-12-06 | 00:00:00 | 27,19 | 27,95 | 27,13 | 27,92 | 1.928.400 | 2002-12-09 | 00:00:00 | 28,00 | 28,39 | 27,57 | 27,67 | 2.532.800 | 2002-12-10 | 00:00:00 | 27,85 | 27,94 | 27,50 | 27,90 | 2.371.000 | 2002-12-11 | 00:00:00 | 27,90 | 28,09 | 27,51 | 28,09 | 2.138.000 | 2002-12-12 | 00:00:00 | 27,90 | 28,60 | 27,90 | 28,60 | 2.790.600 | 2002-12-13 | 00:00:00 | 28,59 | 28,70 | 28,12 | 28,25 | 2.104.400 | 2002-12-16 | 00:00:00 | 28,45 | 29,13 | 28,33 | 29,10 | 3.802.600 | 2002-12-17 | 00:00:00 | 28,90 | 29,24 | 28,80 | 28,95 | 2.280.400 | 2002-12-18 | 00:00:00 | 28,60 | 28,79 | 28,41 | 28,53 | 2.449.800 | 2002-12-19 | 00:00:00 | 28,30 | 28,70 | 28,20 | 28,68 | 3.729.200 | 2002-12-20 | 00:00:00 | 28,75 | 29,00 | 28,67 | 29,00 | 3.174.400 | 2002-12-23 | 00:00:00 | 28,80 | 29,15 | 28,70 | 29,14 | 2.930.000 | 2002-12-24 | 00:00:00 | 29,06 | 29,20 | 28,80 | 28,94 | 909.400 | 2002-12-26 | 00:00:00 | 28,97 | 29,23 | 28,64 | 28,68 | 1.523.000 | 2002-12-27 | 00:00:00 | 28,75 | 28,85 | 28,01 | 28,05 | 1.660.800 | 2002-12-30 | 00:00:00 | 28,30 | 28,51 | 28,18 | 28,50 | 1.540.000 | 2002-12-31 | 00:00:00 | 28,50 | 28,61 | 28,10 | 28,45 | 1.606.200 | 2003-01-02 | 00:00:00 | 28,30 | 29,10 | 28,30 | 29,09 | 2.485.600 | 2003-01-03 | 00:00:00 | 29,00 | 29,20 | 28,94 | 29,14 | 2.452.800 | 2003-01-06 | 00:00:00 | 29,00 | 29,57 | 29,00 | 29,45 | 2.862.200 | 2003-01-07 | 00:00:00 | 29,15 | 29,19 | 28,42 | 28,49 | 2.707.000 | 2003-01-08 | 00:00:00 | 28,24 | 28,65 | 28,10 | 28,36 | 2.182.800 | 2003-01-09 | 00:00:00 | 28,61 | 28,92 | 28,52 | 28,86 | 1.433.600 | 2003-01-10 | 00:00:00 | 28,68 | 28,85 | 28,28 | 28,42 | 1.431.000 | 2003-01-13 | 00:00:00 | 28,41 | 28,65 | 28,11 | 28,41 | 2.721.600 | 2003-01-14 | 00:00:00 | 28,30 | 28,59 | 28,20 | 28,39 | 3.022.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|