(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 | | 2001-04-10 | 00:00:00 | 26,25 | 26,59 | 26,17 | 26,38 | 3.941.600 | | 2001-04-11 | 00:00:00 | 26,30 | 26,45 | 25,90 | 26,21 | 2.697.800 | | 2001-04-12 | 00:00:00 | 26,25 | 26,60 | 25,94 | 26,11 | 3.760.600 | | 2001-04-16 | 00:00:00 | 26,11 | 26,75 | 26,11 | 26,74 | 3.197.800 | | 2001-04-17 | 00:00:00 | 26,50 | 27,62 | 26,41 | 27,60 | 3.432.400 | | 2001-04-18 | 00:00:00 | 27,70 | 27,75 | 26,56 | 27,10 | 3.973.400 | | 2001-04-19 | 00:00:00 | 27,10 | 27,30 | 26,81 | 27,07 | 3.455.000 | | 2001-04-20 | 00:00:00 | 27,07 | 27,59 | 27,04 | 27,42 | 2.470.000 | | 2001-04-23 | 00:00:00 | 27,95 | 28,84 | 27,74 | 28,73 | 6.068.000 | | 2001-04-24 | 00:00:00 | 28,85 | 29,25 | 28,80 | 29,10 | 4.919.600 | | 2001-04-25 | 00:00:00 | 29,25 | 29,90 | 29,10 | 29,75 | 5.679.200 | | 2001-04-26 | 00:00:00 | 29,75 | 30,24 | 29,75 | 29,81 | 5.108.400 | | 2001-04-27 | 00:00:00 | 29,82 | 29,88 | 29,62 | 29,80 | 2.860.600 | | 2001-04-30 | 00:00:00 | 29,76 | 30,19 | 29,62 | 29,87 | 4.148.400 | | 2001-05-01 | 00:00:00 | 30,12 | 30,13 | 29,20 | 29,50 | 4.296.200 | | 2001-05-02 | 00:00:00 | 29,05 | 29,05 | 28,00 | 28,07 | 4.944.600 | | 2001-05-03 | 00:00:00 | 28,00 | 28,67 | 27,30 | 28,51 | 3.681.400 | | 2001-05-04 | 00:00:00 | 28,74 | 29,09 | 28,68 | 28,97 | 2.661.200 | | 2001-05-07 | 00:00:00 | 28,67 | 28,98 | 28,27 | 28,64 | 2.375.400 | | 2001-05-08 | 00:00:00 | 28,75 | 29,24 | 28,60 | 29,00 | 2.247.800 | | 2001-05-09 | 00:00:00 | 29,05 | 29,50 | 29,02 | 29,44 | 2.173.800 | | 2001-05-10 | 00:00:00 | 29,24 | 29,90 | 29,15 | 29,44 | 2.063.000 | | 2001-05-11 | 00:00:00 | 29,35 | 29,50 | 29,05 | 29,50 | 1.612.400 | | 2001-05-14 | 00:00:00 | 29,25 | 29,99 | 29,20 | 29,99 | 2.799.600 | | 2001-05-15 | 00:00:00 | 29,99 | 30,45 | 29,88 | 30,28 | 3.495.600 | | 2001-05-16 | 00:00:00 | 30,18 | 30,97 | 30,02 | 30,51 | 4.002.800 | | 2001-05-17 | 00:00:00 | 30,33 | 30,65 | 30,14 | 30,55 | 3.294.800 | | 2001-05-18 | 00:00:00 | 30,55 | 31,10 | 30,42 | 31,08 | 3.015.000 | | 2001-05-21 | 00:00:00 | 31,08 | 31,10 | 30,65 | 30,85 | 2.364.000 | | 2001-05-22 | 00:00:00 | 30,85 | 30,85 | 30,25 | 30,44 | 1.942.600 | | 2001-05-23 | 00:00:00 | 30,19 | 30,40 | 29,91 | 30,08 | 2.587.800 | | 2001-05-24 | 00:00:00 | 29,95 | 30,05 | 29,75 | 29,88 | 1.584.200 | | 2001-05-25 | 00:00:00 | 30,13 | 30,18 | 29,52 | 29,55 | 1.478.400 | | 2001-05-29 | 00:00:00 | 29,61 | 30,31 | 29,61 | 30,14 | 1.997.200 | | 2001-05-30 | 00:00:00 | 30,30 | 30,49 | 29,79 | 29,91 | 1.609.000 | | 2001-05-31 | 00:00:00 | 29,92 | 30,10 | 29,55 | 29,97 | 2.612.000 | | 2001-06-01 | 00:00:00 | 30,00 | 30,04 | 29,40 | 29,60 | 2.023.600 | | 2001-06-04 | 00:00:00 | 29,85 | 30,24 | 29,81 | 30,10 | 2.451.000 | | 2001-06-05 | 00:00:00 | 30,05 | 30,75 | 29,83 | 30,62 | 2.580.600 | | 2001-06-06 | 00:00:00 | 30,37 | 30,37 | 29,80 | 29,82 | 5.121.800 | | 2001-06-07 | 00:00:00 | 29,32 | 29,79 | 29,24 | 29,45 | 2.804.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
