(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 23,89 | 24,65 | 22,70 | 24,56 | 7.526.500 | | 2016-01-27 | 00:00:00 | 24,16 | 25,85 | 23,52 | 24,49 | 10.939.600 | | 2016-01-28 | 00:00:00 | 25,80 | 26,99 | 25,21 | 26,79 | 11.270.400 | | 2016-01-29 | 00:00:00 | 27,06 | 28,66 | 26,80 | 27,90 | 11.233.700 | | 2016-02-01 | 00:00:00 | 27,03 | 27,03 | 25,40 | 26,06 | 8.310.500 | | 2016-02-02 | 00:00:00 | 24,88 | 25,38 | 24,46 | 24,69 | 7.763.100 | | 2016-02-03 | 00:00:00 | 25,35 | 26,60 | 24,12 | 26,59 | 12.304.200 | | 2016-02-04 | 00:00:00 | 26,77 | 28,87 | 26,42 | 26,56 | 11.714.800 | | 2016-02-05 | 00:00:00 | 25,85 | 25,94 | 24,34 | 24,85 | 9.498.700 | | 2016-02-08 | 00:00:00 | 24,06 | 24,18 | 22,24 | 23,68 | 9.301.700 | | 2016-02-09 | 00:00:00 | 22,73 | 23,40 | 22,12 | 22,66 | 8.641.700 | | 2016-02-10 | 00:00:00 | 22,20 | 23,42 | 21,32 | 21,63 | 9.832.700 | | 2016-02-11 | 00:00:00 | 21,02 | 21,60 | 19,62 | 21,25 | 15.188.000 | | 2016-02-12 | 00:00:00 | 20,62 | 21,82 | 20,57 | 21,69 | 19.862.600 | | 2016-02-16 | 00:00:00 | 22,34 | 22,53 | 20,25 | 21,26 | 13.570.700 | | 2016-02-17 | 00:00:00 | 20,41 | 20,83 | 18,38 | 20,33 | 30.376.600 | | 2016-02-18 | 00:00:00 | 19,21 | 20,41 | 18,99 | 19,70 | 97.113.300 | | 2016-02-19 | 00:00:00 | 19,25 | 19,31 | 18,07 | 18,65 | 33.897.400 | | 2016-02-22 | 00:00:00 | 18,65 | 20,50 | 18,65 | 20,30 | 24.295.300 | | 2016-02-23 | 00:00:00 | 20,08 | 20,39 | 18,89 | 18,91 | 19.162.400 | | 2016-02-24 | 00:00:00 | 18,46 | 19,50 | 18,22 | 19,41 | 17.774.200 | | 2016-02-25 | 00:00:00 | 19,45 | 19,95 | 18,85 | 19,56 | 16.396.100 | | 2016-02-26 | 00:00:00 | 20,37 | 20,58 | 19,84 | 20,29 | 24.939.500 | | 2016-02-29 | 00:00:00 | 20,42 | 20,44 | 19,49 | 19,68 | 17.669.900 | | 2016-03-01 | 00:00:00 | 19,99 | 20,00 | 18,56 | 19,22 | 22.682.400 | | 2016-03-02 | 00:00:00 | 19,06 | 21,54 | 18,85 | 21,52 | 20.260.300 | | 2016-03-03 | 00:00:00 | 21,39 | 22,51 | 21,19 | 22,00 | 17.465.200 | | 2016-03-04 | 00:00:00 | 22,51 | 24,04 | 21,45 | 23,31 | 21.247.800 | | 2016-03-07 | 00:00:00 | 23,30 | 24,72 | 23,29 | 24,19 | 21.772.300 | | 2016-03-08 | 00:00:00 | 23,91 | 23,91 | 21,44 | 21,47 | 15.959.600 | | 2016-03-09 | 00:00:00 | 22,07 | 23,44 | 21,50 | 22,93 | 14.392.600 | | 2016-03-10 | 00:00:00 | 22,68 | 22,77 | 21,15 | 22,48 | 18.339.500 | | 2016-03-11 | 00:00:00 | 23,37 | 25,04 | 23,31 | 24,78 | 19.561.400 | | 2016-03-14 | 00:00:00 | 24,02 | 24,96 | 23,80 | 24,79 | 12.254.800 | | 2016-03-15 | 00:00:00 | 24,30 | 24,60 | 23,13 | 24,09 | 12.368.600 | | 2016-03-16 | 00:00:00 | 24,36 | 26,24 | 24,21 | 26,22 | 15.682.800 | | 2016-03-17 | 00:00:00 | 27,03 | 28,07 | 26,33 | 27,40 | 17.452.800 | | 2016-03-18 | 00:00:00 | 27,93 | 28,56 | 26,45 | 27,54 | 25.942.800 | | 2016-03-21 | 00:00:00 | 27,29 | 28,85 | 27,07 | 28,02 | 12.896.600 | | 2016-03-22 | 00:00:00 | 27,57 | 28,63 | 27,50 | 28,01 | 10.758.200 | | 2016-03-23 | 00:00:00 | 27,59 | 27,87 | 25,45 | 25,76 | 14.786.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
