(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 | | 2001-02-12 | 00:00:00 | 24,17 | 24,45 | 23,99 | 24,35 | 2.079.200 | | 2001-02-13 | 00:00:00 | 24,11 | 24,34 | 23,87 | 24,20 | 1.753.600 | | 2001-02-14 | 00:00:00 | 24,03 | 24,50 | 23,96 | 24,18 | 1.447.800 | | 2001-02-15 | 00:00:00 | 24,18 | 24,26 | 23,90 | 24,12 | 2.052.000 | | 2001-02-16 | 00:00:00 | 24,70 | 24,70 | 23,95 | 24,01 | 2.248.000 | | 2001-02-20 | 00:00:00 | 24,26 | 24,51 | 23,91 | 24,12 | 2.426.600 | | 2001-02-21 | 00:00:00 | 24,20 | 24,35 | 23,73 | 23,76 | 2.206.200 | | 2001-02-22 | 00:00:00 | 24,00 | 24,23 | 23,65 | 23,67 | 2.053.400 | | 2001-02-23 | 00:00:00 | 24,00 | 24,10 | 23,38 | 23,78 | 1.672.800 | | 2001-02-26 | 00:00:00 | 24,00 | 24,55 | 23,85 | 24,24 | 2.792.400 | | 2001-02-27 | 00:00:00 | 24,45 | 24,59 | 24,00 | 24,08 | 1.494.400 | | 2001-02-28 | 00:00:00 | 24,02 | 24,17 | 23,77 | 23,99 | 1.761.800 | | 2001-03-01 | 00:00:00 | 23,90 | 24,30 | 23,77 | 23,87 | 1.739.800 | | 2001-03-02 | 00:00:00 | 24,00 | 24,80 | 24,00 | 24,65 | 2.368.200 | | 2001-03-05 | 00:00:00 | 24,90 | 25,14 | 24,75 | 25,14 | 2.338.200 | | 2001-03-06 | 00:00:00 | 25,01 | 25,25 | 24,84 | 25,04 | 1.653.400 | | 2001-03-07 | 00:00:00 | 25,01 | 25,40 | 25,01 | 25,40 | 2.114.600 | | 2001-03-08 | 00:00:00 | 25,74 | 26,50 | 25,30 | 26,39 | 4.818.400 | | 2001-03-09 | 00:00:00 | 26,50 | 26,50 | 25,23 | 25,96 | 2.215.800 | | 2001-03-12 | 00:00:00 | 25,90 | 25,90 | 25,20 | 25,24 | 1.883.800 | | 2001-03-13 | 00:00:00 | 25,24 | 25,45 | 24,41 | 24,97 | 2.372.800 | | 2001-03-14 | 00:00:00 | 25,20 | 25,20 | 24,16 | 24,35 | 1.903.400 | | 2001-03-15 | 00:00:00 | 24,60 | 24,60 | 23,70 | 23,88 | 2.481.000 | | 2001-03-16 | 00:00:00 | 23,65 | 24,25 | 23,65 | 23,94 | 2.744.400 | | 2001-03-19 | 00:00:00 | 23,94 | 24,94 | 23,86 | 24,84 | 2.589.000 | | 2001-03-20 | 00:00:00 | 24,64 | 25,09 | 24,53 | 24,56 | 2.249.000 | | 2001-03-21 | 00:00:00 | 24,10 | 24,45 | 23,93 | 24,09 | 2.406.800 | | 2001-03-22 | 00:00:00 | 23,90 | 23,90 | 22,71 | 23,27 | 3.190.000 | | 2001-03-23 | 00:00:00 | 23,15 | 23,72 | 22,85 | 23,72 | 1.905.800 | | 2001-03-26 | 00:00:00 | 23,97 | 24,41 | 23,97 | 24,15 | 2.605.600 | | 2001-03-27 | 00:00:00 | 24,15 | 24,50 | 23,82 | 24,08 | 2.533.800 | | 2001-03-28 | 00:00:00 | 24,25 | 24,49 | 24,01 | 24,29 | 2.827.000 | | 2001-03-29 | 00:00:00 | 24,10 | 24,16 | 23,81 | 23,96 | 1.977.200 | | 2001-03-30 | 00:00:00 | 23,97 | 24,86 | 23,97 | 24,75 | 2.550.800 | | 2001-04-02 | 00:00:00 | 24,81 | 24,88 | 24,25 | 24,59 | 2.672.800 | | 2001-04-03 | 00:00:00 | 24,54 | 24,69 | 24,05 | 24,39 | 2.351.400 | | 2001-04-04 | 00:00:00 | 24,51 | 25,45 | 24,39 | 25,07 | 2.329.800 | | 2001-04-05 | 00:00:00 | 25,35 | 25,48 | 24,93 | 25,35 | 3.005.400 | | 2001-04-06 | 00:00:00 | 25,45 | 25,50 | 24,40 | 25,43 | 2.671.800 | | 2001-04-09 | 00:00:00 | 25,55 | 26,25 | 25,54 | 26,06 | 2.799.800 | | 2001-04-10 | 00:00:00 | 26,25 | 26,59 | 26,17 | 26,38 | 3.941.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
