(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 | | 2003-01-14 | 00:00:00 | 28,30 | 28,59 | 28,20 | 28,39 | 3.022.400 | | 2003-01-15 | 00:00:00 | 28,75 | 28,75 | 28,33 | 28,60 | 1.628.400 | | 2003-01-16 | 00:00:00 | 28,90 | 29,00 | 28,72 | 28,89 | 1.908.600 | | 2003-01-17 | 00:00:00 | 28,64 | 29,00 | 28,58 | 28,62 | 1.774.800 | | 2003-01-21 | 00:00:00 | 28,30 | 28,50 | 28,20 | 28,34 | 3.885.200 | | 2003-01-22 | 00:00:00 | 28,09 | 28,70 | 27,85 | 28,43 | 2.612.400 | | 2003-01-23 | 00:00:00 | 28,46 | 28,90 | 28,31 | 28,80 | 3.025.400 | | 2003-01-24 | 00:00:00 | 28,95 | 28,95 | 28,12 | 28,17 | 1.657.800 | | 2003-01-27 | 00:00:00 | 28,18 | 28,29 | 27,17 | 27,28 | 2.462.600 | | 2003-01-28 | 00:00:00 | 27,53 | 27,95 | 27,30 | 27,77 | 1.624.200 | | 2003-01-29 | 00:00:00 | 28,24 | 28,91 | 27,92 | 28,69 | 2.830.400 | | 2003-01-30 | 00:00:00 | 28,99 | 29,19 | 28,22 | 28,30 | 3.621.400 | | 2003-01-31 | 00:00:00 | 28,19 | 29,25 | 28,05 | 29,21 | 4.071.600 | | 2003-02-03 | 00:00:00 | 29,21 | 29,28 | 28,84 | 29,00 | 4.213.000 | | 2003-02-04 | 00:00:00 | 29,00 | 29,34 | 28,65 | 29,25 | 5.687.600 | | 2003-02-05 | 00:00:00 | 29,45 | 29,60 | 29,15 | 29,20 | 4.814.600 | | 2003-02-06 | 00:00:00 | 28,99 | 29,35 | 28,98 | 29,12 | 3.680.600 | | 2003-02-07 | 00:00:00 | 29,37 | 29,40 | 28,75 | 28,88 | 3.451.000 | | 2003-02-10 | 00:00:00 | 29,05 | 29,21 | 28,96 | 29,12 | 5.023.400 | | 2003-02-11 | 00:00:00 | 29,12 | 29,21 | 28,77 | 29,03 | 5.325.400 | | 2003-02-12 | 00:00:00 | 29,12 | 29,12 | 28,68 | 28,80 | 4.909.400 | | 2003-02-13 | 00:00:00 | 28,62 | 28,90 | 28,44 | 28,65 | 2.380.600 | | 2003-02-14 | 00:00:00 | 28,79 | 28,99 | 28,59 | 28,92 | 3.076.200 | | 2003-02-18 | 00:00:00 | 28,90 | 29,30 | 28,86 | 29,25 | 2.721.000 | | 2003-02-19 | 00:00:00 | 29,11 | 29,25 | 28,92 | 28,98 | 2.394.800 | | 2003-02-20 | 00:00:00 | 29,04 | 29,11 | 28,82 | 28,82 | 2.408.000 | | 2003-02-21 | 00:00:00 | 28,88 | 29,40 | 28,80 | 29,23 | 3.871.800 | | 2003-02-24 | 00:00:00 | 29,10 | 29,50 | 29,10 | 29,47 | 3.315.000 | | 2003-02-25 | 00:00:00 | 29,47 | 29,72 | 28,78 | 28,95 | 6.070.800 | | 2003-02-26 | 00:00:00 | 29,00 | 29,33 | 28,88 | 29,19 | 3.761.000 | | 2003-02-27 | 00:00:00 | 29,45 | 29,66 | 29,14 | 29,38 | 3.991.800 | | 2003-02-28 | 00:00:00 | 29,55 | 29,93 | 29,53 | 29,90 | 4.509.600 | | 2003-03-03 | 00:00:00 | 29,95 | 30,04 | 29,82 | 29,98 | 3.286.200 | | 2003-03-04 | 00:00:00 | 29,98 | 30,25 | 29,85 | 29,96 | 4.512.000 | | 2003-03-05 | 00:00:00 | 30,04 | 30,24 | 29,86 | 30,12 | 4.460.600 | | 2003-03-06 | 00:00:00 | 30,11 | 30,26 | 29,76 | 30,15 | 3.361.200 | | 2003-03-07 | 00:00:00 | 29,98 | 30,30 | 29,82 | 30,15 | 2.847.000 | | 2003-03-10 | 00:00:00 | 30,10 | 30,46 | 30,07 | 30,10 | 3.341.800 | | 2003-03-11 | 00:00:00 | 30,21 | 30,49 | 29,99 | 30,16 | 4.195.800 | | 2003-03-12 | 00:00:00 | 30,00 | 30,00 | 29,13 | 29,31 | 4.334.600 | | 2003-03-13 | 00:00:00 | 29,58 | 30,00 | 29,33 | 29,98 | 4.263.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
