(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 | | 2004-06-21 | 00:00:00 | 48,74 | 48,75 | 48,10 | 48,18 | 2.633.800 | | 2004-06-22 | 00:00:00 | 48,00 | 48,26 | 47,48 | 48,26 | 2.914.200 | | 2004-06-23 | 00:00:00 | 48,65 | 49,67 | 48,49 | 49,67 | 3.166.600 | | 2004-06-24 | 00:00:00 | 49,55 | 49,72 | 48,90 | 48,97 | 3.079.000 | | 2004-06-25 | 00:00:00 | 48,87 | 49,33 | 48,51 | 48,56 | 2.978.600 | | 2004-06-28 | 00:00:00 | 48,70 | 48,83 | 47,30 | 47,41 | 3.854.800 | | 2004-06-29 | 00:00:00 | 47,30 | 48,13 | 47,20 | 47,90 | 3.050.200 | | 2004-06-30 | 00:00:00 | 47,87 | 48,50 | 47,74 | 48,41 | 2.613.200 | | 2004-07-01 | 00:00:00 | 48,76 | 48,78 | 48,13 | 48,46 | 2.981.400 | | 2004-07-02 | 00:00:00 | 48,65 | 48,74 | 48,17 | 48,29 | 1.603.200 | | 2004-07-06 | 00:00:00 | 48,74 | 49,26 | 48,56 | 48,86 | 3.924.600 | | 2004-07-07 | 00:00:00 | 48,86 | 48,86 | 48,19 | 48,44 | 3.430.600 | | 2004-07-08 | 00:00:00 | 48,81 | 49,00 | 48,20 | 48,63 | 2.548.000 | | 2004-07-09 | 00:00:00 | 49,25 | 49,25 | 48,77 | 48,96 | 2.393.400 | | 2004-07-12 | 00:00:00 | 48,37 | 48,64 | 48,06 | 48,38 | 2.349.400 | | 2004-07-13 | 00:00:00 | 48,72 | 48,72 | 48,17 | 48,61 | 1.914.200 | | 2004-07-14 | 00:00:00 | 48,52 | 49,32 | 48,52 | 49,32 | 2.229.400 | | 2004-07-15 | 00:00:00 | 49,45 | 49,45 | 48,90 | 49,13 | 2.677.000 | | 2004-07-16 | 00:00:00 | 49,49 | 50,47 | 49,35 | 50,47 | 3.605.000 | | 2004-07-19 | 00:00:00 | 49,15 | 50,28 | 49,08 | 50,00 | 3.431.600 | | 2004-07-20 | 00:00:00 | 49,88 | 49,99 | 49,39 | 49,77 | 2.163.200 | | 2004-07-21 | 00:00:00 | 49,77 | 50,20 | 48,90 | 48,96 | 2.881.200 | | 2004-07-22 | 00:00:00 | 48,96 | 49,20 | 48,53 | 48,88 | 2.851.200 | | 2004-07-23 | 00:00:00 | 48,87 | 49,08 | 48,41 | 49,06 | 2.592.400 | | 2004-07-26 | 00:00:00 | 48,40 | 48,96 | 48,06 | 48,35 | 3.397.800 | | 2004-07-27 | 00:00:00 | 48,25 | 48,88 | 47,90 | 48,66 | 1.816.400 | | 2004-07-28 | 00:00:00 | 48,60 | 49,19 | 48,51 | 48,77 | 2.978.400 | | 2004-07-29 | 00:00:00 | 49,50 | 49,50 | 48,93 | 49,21 | 2.324.400 | | 2004-07-30 | 00:00:00 | 49,48 | 49,71 | 49,07 | 49,27 | 4.434.800 | | 2004-08-02 | 00:00:00 | 49,35 | 49,54 | 48,77 | 49,40 | 4.121.800 | | 2004-08-03 | 00:00:00 | 49,55 | 50,01 | 49,43 | 49,97 | 5.387.400 | | 2004-08-04 | 00:00:00 | 50,00 | 50,00 | 49,62 | 49,75 | 7.734.600 | | 2004-08-05 | 00:00:00 | 49,90 | 50,03 | 49,01 | 49,01 | 5.437.000 | | 2004-08-06 | 00:00:00 | 49,00 | 49,01 | 47,76 | 47,95 | 3.760.400 | | 2004-08-09 | 00:00:00 | 48,20 | 49,59 | 48,08 | 49,31 | 3.775.200 | | 2004-08-10 | 00:00:00 | 49,29 | 49,87 | 49,09 | 49,63 | 4.612.200 | | 2004-08-11 | 00:00:00 | 49,72 | 50,00 | 49,31 | 49,90 | 5.820.400 | | 2004-08-12 | 00:00:00 | 49,90 | 50,25 | 49,66 | 49,66 | 5.579.600 | | 2004-08-13 | 00:00:00 | 49,86 | 50,35 | 49,81 | 50,11 | 3.634.400 | | 2004-08-16 | 00:00:00 | 50,11 | 50,35 | 49,85 | 50,32 | 3.400.800 | | 2004-08-17 | 00:00:00 | 50,32 | 50,32 | 49,36 | 49,44 | 5.517.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
