(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 21,37 | 21,37 | 21,06 | 21,25 | 2.182.800 | | 2000-08-22 | 00:00:00 | 21,37 | 21,56 | 21,31 | 21,50 | 1.771.000 | | 2000-08-23 | 00:00:00 | 21,50 | 22,19 | 21,50 | 22,03 | 3.846.000 | | 2000-08-24 | 00:00:00 | 21,62 | 21,69 | 21,12 | 21,25 | 1.836.800 | | 2000-08-25 | 00:00:00 | 21,31 | 21,62 | 20,81 | 21,44 | 1.056.600 | | 2000-08-28 | 00:00:00 | 21,44 | 21,81 | 21,19 | 21,44 | 1.737.200 | | 2000-08-29 | 00:00:00 | 21,37 | 21,50 | 21,25 | 21,39 | 1.100.600 | | 2000-08-30 | 00:00:00 | 21,12 | 21,25 | 20,87 | 21,11 | 1.836.800 | | 2000-08-31 | 00:00:00 | 21,94 | 22,06 | 21,44 | 21,61 | 3.868.200 | | 2000-09-01 | 00:00:00 | 21,87 | 22,50 | 21,75 | 22,25 | 2.858.200 | | 2000-09-05 | 00:00:00 | 22,50 | 22,56 | 21,81 | 22,44 | 1.603.400 | | 2000-09-06 | 00:00:00 | 22,19 | 23,00 | 22,19 | 22,81 | 2.266.200 | | 2000-09-07 | 00:00:00 | 22,69 | 23,00 | 22,56 | 22,87 | 2.391.800 | | 2000-09-08 | 00:00:00 | 22,75 | 22,87 | 22,56 | 22,78 | 2.268.400 | | 2000-09-11 | 00:00:00 | 22,69 | 23,56 | 22,56 | 23,44 | 1.727.200 | | 2000-09-12 | 00:00:00 | 23,44 | 23,56 | 23,12 | 23,37 | 1.246.800 | | 2000-09-13 | 00:00:00 | 23,31 | 23,37 | 22,75 | 22,87 | 1.104.600 | | 2000-09-14 | 00:00:00 | 22,56 | 22,62 | 22,19 | 22,44 | 1.656.200 | | 2000-09-15 | 00:00:00 | 23,00 | 24,37 | 23,00 | 23,81 | 3.963.800 | | 2000-09-18 | 00:00:00 | 24,06 | 24,45 | 23,87 | 24,45 | 3.005.400 | | 2000-09-19 | 00:00:00 | 24,19 | 24,37 | 23,50 | 23,50 | 2.849.000 | | 2000-09-20 | 00:00:00 | 23,87 | 24,00 | 22,50 | 22,50 | 2.539.600 | | 2000-09-21 | 00:00:00 | 22,56 | 22,62 | 21,75 | 22,19 | 3.606.800 | | 2000-09-22 | 00:00:00 | 22,25 | 22,50 | 22,00 | 22,30 | 2.333.400 | | 2000-09-25 | 00:00:00 | 22,06 | 22,06 | 20,81 | 21,37 | 3.860.000 | | 2000-09-26 | 00:00:00 | 21,44 | 22,37 | 21,44 | 21,75 | 2.860.600 | | 2000-09-27 | 00:00:00 | 21,94 | 22,50 | 21,87 | 22,44 | 1.701.600 | | 2000-09-28 | 00:00:00 | 22,44 | 22,44 | 21,81 | 21,95 | 1.522.800 | | 2000-09-29 | 00:00:00 | 22,12 | 22,56 | 21,69 | 21,81 | 3.081.800 | | 2000-10-02 | 00:00:00 | 22,00 | 22,12 | 21,75 | 22,12 | 3.617.200 | | 2000-10-03 | 00:00:00 | 22,12 | 22,50 | 21,87 | 22,19 | 2.987.800 | | 2000-10-04 | 00:00:00 | 22,25 | 22,25 | 20,94 | 21,06 | 2.958.200 | | 2000-10-05 | 00:00:00 | 21,19 | 21,31 | 20,37 | 21,00 | 2.269.000 | | 2000-10-06 | 00:00:00 | 20,75 | 21,25 | 20,31 | 20,62 | 2.509.600 | | 2000-10-09 | 00:00:00 | 20,37 | 20,81 | 20,31 | 20,81 | 3.386.800 | | 2000-10-10 | 00:00:00 | 20,87 | 21,75 | 20,87 | 21,50 | 2.620.000 | | 2000-10-11 | 00:00:00 | 21,87 | 22,06 | 21,00 | 21,44 | 2.801.800 | | 2000-10-12 | 00:00:00 | 21,69 | 22,00 | 21,25 | 21,69 | 2.363.400 | | 2000-10-13 | 00:00:00 | 21,62 | 21,69 | 20,50 | 20,69 | 2.351.600 | | 2000-10-16 | 00:00:00 | 20,69 | 20,81 | 20,12 | 20,37 | 2.115.000 | | 2000-10-17 | 00:00:00 | 20,56 | 21,00 | 20,31 | 20,37 | 1.725.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
