(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 16,12 | 16,44 | 15,94 | 16,06 | 5.330.400 | | 2000-03-02 | 00:00:00 | 16,06 | 17,06 | 15,94 | 16,87 | 6.439.400 | | 2000-03-03 | 00:00:00 | 16,87 | 17,31 | 16,62 | 17,19 | 2.576.800 | | 2000-03-06 | 00:00:00 | 17,25 | 17,37 | 17,00 | 17,25 | 2.048.200 | | 2000-03-07 | 00:00:00 | 17,44 | 18,12 | 17,17 | 17,81 | 2.643.800 | | 2000-03-08 | 00:00:00 | 18,25 | 18,25 | 17,37 | 17,44 | 4.706.800 | | 2000-03-09 | 00:00:00 | 17,37 | 17,50 | 17,00 | 17,19 | 2.267.200 | | 2000-03-10 | 00:00:00 | 17,06 | 17,56 | 17,06 | 17,44 | 3.420.000 | | 2000-03-13 | 00:00:00 | 17,00 | 17,50 | 17,00 | 17,37 | 2.475.400 | | 2000-03-14 | 00:00:00 | 17,37 | 17,44 | 17,00 | 17,19 | 3.202.200 | | 2000-03-15 | 00:00:00 | 17,25 | 17,50 | 17,06 | 17,37 | 2.368.800 | | 2000-03-16 | 00:00:00 | 17,37 | 18,31 | 17,37 | 18,25 | 3.362.800 | | 2000-03-17 | 00:00:00 | 18,25 | 18,37 | 17,87 | 18,25 | 3.586.600 | | 2000-03-20 | 00:00:00 | 18,25 | 18,44 | 18,06 | 18,06 | 1.766.000 | | 2000-03-21 | 00:00:00 | 18,12 | 18,69 | 18,12 | 18,50 | 2.647.600 | | 2000-03-22 | 00:00:00 | 18,50 | 18,81 | 18,44 | 18,69 | 2.728.200 | | 2000-03-23 | 00:00:00 | 18,69 | 18,87 | 18,62 | 18,81 | 3.124.400 | | 2000-03-24 | 00:00:00 | 18,94 | 19,19 | 18,81 | 19,00 | 1.728.200 | | 2000-03-27 | 00:00:00 | 19,06 | 19,25 | 18,75 | 19,00 | 2.145.400 | | 2000-03-28 | 00:00:00 | 19,00 | 19,31 | 19,00 | 19,12 | 1.920.000 | | 2000-03-29 | 00:00:00 | 19,12 | 19,75 | 19,06 | 19,50 | 3.404.000 | | 2000-03-30 | 00:00:00 | 19,69 | 20,50 | 19,56 | 20,25 | 3.242.600 | | 2000-03-31 | 00:00:00 | 20,37 | 20,94 | 20,31 | 20,75 | 4.569.600 | | 2000-04-03 | 00:00:00 | 20,56 | 20,87 | 20,50 | 20,81 | 1.915.400 | | 2000-04-04 | 00:00:00 | 20,75 | 21,00 | 20,31 | 20,62 | 3.450.400 | | 2000-04-05 | 00:00:00 | 20,75 | 21,19 | 20,62 | 20,94 | 4.106.200 | | 2000-04-06 | 00:00:00 | 21,00 | 21,75 | 21,00 | 21,69 | 3.030.400 | | 2000-04-07 | 00:00:00 | 21,69 | 21,87 | 21,25 | 21,44 | 3.190.400 | | 2000-04-10 | 00:00:00 | 21,44 | 21,56 | 21,06 | 21,37 | 2.328.200 | | 2000-04-11 | 00:00:00 | 21,37 | 21,81 | 21,37 | 21,56 | 4.487.800 | | 2000-04-12 | 00:00:00 | 21,62 | 21,87 | 21,56 | 21,69 | 5.628.200 | | 2000-04-13 | 00:00:00 | 21,62 | 22,12 | 21,50 | 21,62 | 1.921.600 | | 2000-04-14 | 00:00:00 | 21,75 | 22,06 | 20,75 | 21,44 | 3.229.600 | | 2000-04-17 | 00:00:00 | 21,00 | 21,25 | 20,37 | 20,87 | 2.048.800 | | 2000-04-18 | 00:00:00 | 21,06 | 21,06 | 19,75 | 20,12 | 2.161.000 | | 2000-04-19 | 00:00:00 | 20,56 | 20,62 | 20,19 | 20,44 | 1.838.800 | | 2000-04-20 | 00:00:00 | 20,44 | 20,62 | 19,75 | 20,56 | 2.510.400 | | 2000-04-24 | 00:00:00 | 20,75 | 21,12 | 20,50 | 20,94 | 1.921.600 | | 2000-04-25 | 00:00:00 | 21,31 | 21,44 | 21,19 | 21,37 | 2.229.600 | | 2000-04-26 | 00:00:00 | 21,62 | 22,12 | 21,50 | 21,75 | 2.178.400 | | 2000-04-27 | 00:00:00 | 21,75 | 22,12 | 21,62 | 21,94 | 2.024.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
