(Login BolsaPT & Canal Forex) |
|
 Devon Energy Corp - [Ticker: DVN] |     | | Última Trade | 26,970 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,060 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 38,830 x 1.000 - 38,840 x 700 | EPS | 0,00 | | Abertura | 26,510 | PER | 0,00% | | Máximo | 27,150 | Pagamento Dividendo | | | Mínimo | 25,980 | Data Ex-Dividendo | | | Fecho Anterior | 26,910 | Yield | | | Volume | 6.761.406 | 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 DVN de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 46,30 | 46,41 | 45,35 | 45,91 | 2.283.500 | | 2015-11-27 | 00:00:00 | 45,44 | 45,70 | 44,68 | 44,87 | 1.170.200 | | 2015-11-30 | 00:00:00 | 45,08 | 46,57 | 44,88 | 46,01 | 4.329.200 | | 2015-12-01 | 00:00:00 | 46,11 | 46,52 | 45,67 | 46,49 | 3.805.200 | | 2015-12-02 | 00:00:00 | 45,78 | 46,08 | 43,44 | 43,53 | 4.770.800 | | 2015-12-03 | 00:00:00 | 43,87 | 43,87 | 40,68 | 41,10 | 9.809.600 | | 2015-12-04 | 00:00:00 | 40,34 | 40,99 | 39,62 | 40,53 | 5.889.000 | | 2015-12-07 | 00:00:00 | 37,76 | 38,26 | 36,13 | 36,44 | 11.360.800 | | 2015-12-08 | 00:00:00 | 35,30 | 35,76 | 33,52 | 35,19 | 13.130.500 | | 2015-12-09 | 00:00:00 | 36,39 | 36,47 | 34,38 | 35,32 | 7.904.400 | | 2015-12-10 | 00:00:00 | 35,10 | 36,70 | 34,70 | 35,51 | 6.798.400 | | 2015-12-11 | 00:00:00 | 34,54 | 35,40 | 33,41 | 33,55 | 5.897.800 | | 2015-12-14 | 00:00:00 | 33,37 | 33,72 | 31,40 | 31,54 | 11.006.400 | | 2015-12-15 | 00:00:00 | 31,98 | 32,44 | 31,50 | 31,87 | 7.796.000 | | 2015-12-16 | 00:00:00 | 31,85 | 32,05 | 29,98 | 30,57 | 8.350.500 | | 2015-12-17 | 00:00:00 | 30,51 | 30,66 | 28,00 | 28,98 | 15.841.400 | | 2015-12-18 | 00:00:00 | 28,95 | 29,98 | 28,58 | 28,67 | 8.833.800 | | 2015-12-21 | 00:00:00 | 28,70 | 29,67 | 28,39 | 28,83 | 7.462.700 | | 2015-12-22 | 00:00:00 | 28,82 | 30,34 | 28,65 | 29,83 | 8.734.100 | | 2015-12-23 | 00:00:00 | 30,61 | 33,38 | 30,60 | 33,20 | 10.245.900 | | 2015-12-24 | 00:00:00 | 33,22 | 33,47 | 32,03 | 32,70 | 3.816.900 | | 2015-12-28 | 00:00:00 | 32,24 | 32,48 | 31,28 | 31,69 | 4.816.600 | | 2015-12-29 | 00:00:00 | 32,31 | 32,84 | 31,51 | 32,24 | 5.472.700 | | 2015-12-30 | 00:00:00 | 31,50 | 32,53 | 30,73 | 31,00 | 5.230.900 | | 2015-12-31 | 00:00:00 | 30,99 | 32,20 | 30,57 | 32,00 | 4.419.700 | | 2016-01-04 | 00:00:00 | 31,78 | 32,91 | 31,53 | 32,32 | 6.770.300 | | 2016-01-05 | 00:00:00 | 32,20 | 32,93 | 31,56 | 32,83 | 6.233.500 | | 2016-01-06 | 00:00:00 | 31,61 | 31,63 | 30,13 | 30,21 | 7.738.900 | | 2016-01-07 | 00:00:00 | 29,21 | 30,13 | 27,90 | 28,06 | 11.164.900 | | 2016-01-08 | 00:00:00 | 28,35 | 28,93 | 27,45 | 28,50 | 8.158.900 | | 2016-01-11 | 00:00:00 | 28,80 | 28,83 | 26,51 | 26,97 | 10.329.800 | | 2016-01-12 | 00:00:00 | 27,66 | 27,86 | 24,55 | 25,72 | 14.149.600 | | 2016-01-13 | 00:00:00 | 26,36 | 26,69 | 24,22 | 24,80 | 11.428.300 | | 2016-01-14 | 00:00:00 | 25,04 | 26,22 | 24,18 | 25,96 | 8.580.900 | | 2016-01-15 | 00:00:00 | 24,37 | 24,65 | 23,36 | 24,49 | 9.636.900 | | 2016-01-19 | 00:00:00 | 24,88 | 24,88 | 22,75 | 23,48 | 9.292.900 | | 2016-01-20 | 00:00:00 | 22,56 | 22,65 | 19,69 | 21,59 | 18.559.600 | | 2016-01-21 | 00:00:00 | 21,33 | 24,92 | 21,18 | 24,18 | 10.874.100 | | 2016-01-22 | 00:00:00 | 26,44 | 27,50 | 24,97 | 25,63 | 14.571.700 | | 2016-01-25 | 00:00:00 | 24,75 | 26,02 | 22,76 | 22,77 | 10.237.500 | | 2016-01-26 | 00:00:00 | 23,89 | 24,65 | 22,70 | 24,56 | 7.526.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
