(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 47,70 | 48,59 | 47,57 | 48,50 | 2.361.200 | | 2004-04-23 | 00:00:00 | 48,51 | 48,80 | 47,45 | 48,05 | 2.629.800 | | 2004-04-26 | 00:00:00 | 48,20 | 48,75 | 47,90 | 48,69 | 3.434.800 | | 2004-04-27 | 00:00:00 | 48,94 | 49,17 | 48,57 | 48,90 | 4.317.000 | | 2004-04-28 | 00:00:00 | 48,86 | 49,00 | 47,96 | 48,00 | 2.773.200 | | 2004-04-29 | 00:00:00 | 48,25 | 48,30 | 46,67 | 47,06 | 2.795.400 | | 2004-04-30 | 00:00:00 | 47,10 | 47,52 | 46,80 | 47,20 | 3.175.000 | | 2004-05-03 | 00:00:00 | 47,20 | 48,86 | 47,07 | 48,75 | 3.456.400 | | 2004-05-04 | 00:00:00 | 48,80 | 49,21 | 48,45 | 48,81 | 3.152.600 | | 2004-05-05 | 00:00:00 | 48,70 | 48,70 | 47,71 | 48,48 | 4.935.600 | | 2004-05-06 | 00:00:00 | 48,59 | 48,71 | 47,99 | 48,42 | 3.273.400 | | 2004-05-07 | 00:00:00 | 48,42 | 48,42 | 47,18 | 47,29 | 2.626.600 | | 2004-05-10 | 00:00:00 | 46,40 | 46,41 | 45,11 | 45,13 | 3.790.800 | | 2004-05-11 | 00:00:00 | 45,35 | 45,65 | 45,10 | 45,59 | 4.236.200 | | 2004-05-12 | 00:00:00 | 45,55 | 45,74 | 44,80 | 45,56 | 3.058.000 | | 2004-05-13 | 00:00:00 | 45,57 | 45,99 | 44,99 | 44,99 | 3.866.000 | | 2004-05-14 | 00:00:00 | 45,48 | 46,44 | 45,41 | 46,27 | 3.954.400 | | 2004-05-17 | 00:00:00 | 46,27 | 46,71 | 45,95 | 46,23 | 3.255.600 | | 2004-05-18 | 00:00:00 | 46,35 | 46,35 | 45,80 | 45,94 | 3.845.000 | | 2004-05-19 | 00:00:00 | 46,02 | 46,36 | 45,50 | 45,51 | 3.639.000 | | 2004-05-20 | 00:00:00 | 45,52 | 45,82 | 45,34 | 45,34 | 4.349.000 | | 2004-05-21 | 00:00:00 | 45,61 | 45,73 | 44,51 | 44,75 | 4.634.000 | | 2004-05-24 | 00:00:00 | 44,80 | 45,66 | 44,33 | 45,45 | 5.030.800 | | 2004-05-25 | 00:00:00 | 45,50 | 46,34 | 45,50 | 46,30 | 2.842.200 | | 2004-05-26 | 00:00:00 | 45,98 | 46,45 | 45,56 | 45,68 | 4.117.800 | | 2004-05-27 | 00:00:00 | 45,68 | 45,71 | 44,02 | 44,08 | 8.946.800 | | 2004-05-28 | 00:00:00 | 44,08 | 44,45 | 43,82 | 44,20 | 5.277.600 | | 2004-06-01 | 00:00:00 | 44,75 | 45,28 | 44,20 | 44,84 | 4.908.200 | | 2004-06-02 | 00:00:00 | 44,91 | 44,96 | 44,37 | 44,37 | 3.591.200 | | 2004-06-03 | 00:00:00 | 44,39 | 44,85 | 44,12 | 44,34 | 6.540.400 | | 2004-06-04 | 00:00:00 | 44,41 | 44,47 | 43,54 | 44,21 | 3.298.200 | | 2004-06-07 | 00:00:00 | 44,56 | 45,10 | 44,23 | 45,05 | 3.033.000 | | 2004-06-08 | 00:00:00 | 45,20 | 45,46 | 44,80 | 45,09 | 3.721.000 | | 2004-06-09 | 00:00:00 | 44,86 | 45,12 | 44,42 | 44,85 | 3.955.400 | | 2004-06-10 | 00:00:00 | 45,00 | 45,71 | 44,97 | 45,71 | 2.825.000 | | 2004-06-14 | 00:00:00 | 45,52 | 45,58 | 45,00 | 45,06 | 2.314.000 | | 2004-06-15 | 00:00:00 | 45,60 | 45,96 | 45,50 | 45,83 | 3.006.200 | | 2004-06-16 | 00:00:00 | 46,09 | 46,94 | 45,95 | 46,94 | 3.248.400 | | 2004-06-17 | 00:00:00 | 47,19 | 47,73 | 46,87 | 47,47 | 2.938.800 | | 2004-06-18 | 00:00:00 | 47,47 | 48,45 | 47,41 | 48,24 | 4.796.400 | | 2004-06-21 | 00:00:00 | 48,74 | 48,75 | 48,10 | 48,18 | 2.633.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
