(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 | | 2000-10-17 | 00:00:00 | 20,56 | 21,00 | 20,31 | 20,37 | 1.725.600 | | 2000-10-18 | 00:00:00 | 20,75 | 20,81 | 20,12 | 20,25 | 1.774.400 | | 2000-10-19 | 00:00:00 | 20,06 | 20,62 | 19,81 | 20,12 | 2.170.000 | | 2000-10-20 | 00:00:00 | 20,00 | 20,50 | 20,00 | 20,44 | 1.540.400 | | 2000-10-23 | 00:00:00 | 20,81 | 20,87 | 20,25 | 20,50 | 2.027.800 | | 2000-10-24 | 00:00:00 | 20,69 | 20,81 | 19,75 | 19,87 | 2.082.200 | | 2000-10-25 | 00:00:00 | 19,69 | 19,94 | 19,19 | 19,37 | 1.874.000 | | 2000-10-26 | 00:00:00 | 19,50 | 19,94 | 19,25 | 19,62 | 1.254.000 | | 2000-10-27 | 00:00:00 | 19,37 | 19,75 | 19,06 | 19,37 | 1.126.200 | | 2000-10-30 | 00:00:00 | 19,56 | 20,12 | 19,37 | 20,12 | 3.584.400 | | 2000-10-31 | 00:00:00 | 20,25 | 20,37 | 19,62 | 19,87 | 2.738.400 | | 2000-11-01 | 00:00:00 | 20,06 | 20,62 | 20,00 | 20,62 | 2.690.600 | | 2000-11-02 | 00:00:00 | 20,62 | 20,62 | 19,75 | 19,94 | 2.548.200 | | 2000-11-03 | 00:00:00 | 19,87 | 20,25 | 19,81 | 20,06 | 1.698.800 | | 2000-11-06 | 00:00:00 | 20,06 | 20,19 | 19,94 | 20,06 | 1.927.400 | | 2000-11-07 | 00:00:00 | 20,06 | 21,00 | 19,87 | 20,69 | 3.502.200 | | 2000-11-08 | 00:00:00 | 20,87 | 20,94 | 20,37 | 20,50 | 2.042.400 | | 2000-11-09 | 00:00:00 | 20,56 | 20,87 | 20,19 | 20,44 | 1.288.200 | | 2000-11-10 | 00:00:00 | 20,44 | 20,87 | 20,31 | 20,31 | 932.600 | | 2000-11-13 | 00:00:00 | 20,31 | 20,87 | 20,00 | 20,00 | 1.431.600 | | 2000-11-14 | 00:00:00 | 20,19 | 21,00 | 20,06 | 20,81 | 1.692.800 | | 2000-11-15 | 00:00:00 | 20,94 | 21,12 | 20,75 | 20,94 | 1.769.600 | | 2000-11-16 | 00:00:00 | 21,00 | 21,19 | 20,87 | 20,94 | 2.669.000 | | 2000-11-17 | 00:00:00 | 21,00 | 21,37 | 20,81 | 21,12 | 2.101.000 | | 2000-11-20 | 00:00:00 | 21,12 | 21,19 | 20,69 | 20,75 | 1.622.200 | | 2000-11-21 | 00:00:00 | 20,94 | 22,00 | 20,75 | 21,94 | 3.784.600 | | 2000-11-22 | 00:00:00 | 21,94 | 21,94 | 21,44 | 21,50 | 2.085.000 | | 2000-11-24 | 00:00:00 | 21,50 | 22,00 | 21,50 | 21,87 | 898.200 | | 2000-11-27 | 00:00:00 | 21,94 | 22,37 | 21,56 | 22,19 | 2.680.000 | | 2000-11-28 | 00:00:00 | 22,37 | 22,75 | 22,25 | 22,75 | 3.663.400 | | 2000-11-29 | 00:00:00 | 22,62 | 22,69 | 21,94 | 22,37 | 3.150.600 | | 2000-11-30 | 00:00:00 | 22,62 | 22,62 | 21,00 | 21,62 | 3.323.800 | | 2000-12-01 | 00:00:00 | 21,87 | 22,94 | 21,87 | 22,56 | 3.342.800 | | 2000-12-04 | 00:00:00 | 22,37 | 22,94 | 22,37 | 22,87 | 2.170.600 | | 2000-12-05 | 00:00:00 | 22,94 | 22,94 | 21,87 | 22,31 | 2.145.600 | | 2000-12-06 | 00:00:00 | 22,44 | 22,50 | 21,69 | 21,75 | 5.166.600 | | 2000-12-07 | 00:00:00 | 21,94 | 22,12 | 21,12 | 21,44 | 2.024.400 | | 2000-12-08 | 00:00:00 | 21,19 | 21,50 | 20,56 | 21,37 | 2.286.600 | | 2000-12-11 | 00:00:00 | 21,50 | 21,69 | 20,94 | 21,44 | 2.050.400 | | 2000-12-12 | 00:00:00 | 21,62 | 21,81 | 21,44 | 21,62 | 1.261.800 | | 2000-12-13 | 00:00:00 | 21,81 | 22,19 | 21,56 | 21,75 | 1.526.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
